Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.692 | 7.752 | 7.692 | 7.730 | 135,782 | +0.06(+0.79%) |
Mar 30, 2022 | 7.601 | 7.699 | 7.601 | 7.669 | 116,591 | +0.04(+0.50%) |
Mar 29, 2022 | 7.593 | 7.664 | 7.540 | 7.631 | 103,209 | +0.09(+1.21%) |
Mar 28, 2022 | 7.571 | 7.571 | 7.487 | 7.540 | 150,123 | +0.03(+0.40%) |
Mar 25, 2022 | 7.616 | 7.654 | 7.480 | 7.510 | 199,853 | -0.14(-1.88%) |
Mar 24, 2022 | 7.639 | 7.654 | 7.556 | 7.654 | 116,292 | +0.08(+1.00%) |
Mar 23, 2022 | 7.608 | 7.608 | 7.555 | 7.578 | 93,640 | -0.02(-0.30%) |
Mar 22, 2022 | 7.571 | 7.612 | 7.540 | 7.601 | 141,856 | +0.03(+0.40%) |
Mar 21, 2022 | 7.646 | 7.681 | 7.571 | 7.571 | 124,121 | -0.10(-1.28%) |
Mar 18, 2022 | 7.669 | 7.730 | 7.654 | 7.669 | 94,583 | +0.00(+0.00%) |
Mar 17, 2022 | 7.540 | 7.678 | 7.540 | 7.669 | 114,835 | +0.11(+1.40%) |
Mar 16, 2022 | 7.510 | 7.616 | 7.510 | 7.563 | 148,194 | +0.09(+1.22%) |
Mar 15, 2022 | 7.374 | 7.518 | 7.374 | 7.472 | 136,006 | +0.08(+1.02%) |
Mar 14, 2022 | 7.593 | 7.593 | 7.351 | 7.396 | 356,060 | -0.14(-1.91%) |
Mar 11, 2022 | 7.707 | 7.715 | 7.518 | 7.540 | 168,314 | -0.12(-1.58%) |
Mar 10, 2022 | 7.752 | 7.760 | 7.624 | 7.662 | 204,951 | -0.10(-1.26%) |
Mar 09, 2022 | 7.759 | 7.782 | 7.707 | 7.759 | 244,674 | +0.05(+0.58%) |
Mar 08, 2022 | 7.699 | 7.744 | 7.609 | 7.714 | 235,023 | +0.02(+0.20%) |
Mar 07, 2022 | 7.804 | 7.812 | 7.684 | 7.699 | 186,620 | -0.09(-1.16%) |
Mar 04, 2022 | 7.819 | 7.823 | 7.737 | 7.789 | 157,889 | -0.04(-0.48%) |
Mar 03, 2022 | 7.872 | 7.880 | 7.827 | 7.827 | 150,845 | -0.02(-0.29%) |
Mar 02, 2022 | 7.827 | 7.863 | 7.813 | 7.849 | 140,024 | +0.06(+0.77%) |
Mar 01, 2022 | 7.752 | 7.834 | 7.738 | 7.789 | 209,640 | +0.10(+1.27%) |
Feb 28, 2022 | 7.639 | 7.737 | 7.639 | 7.692 | 125,607 | +0.02(+0.20%) |
Feb 25, 2022 | 7.609 | 7.744 | 7.658 | 7.677 | 166,823 | +0.08(+1.09%) |
Feb 24, 2022 | 7.383 | 7.639 | 7.338 | 7.594 | 259,633 | +0.03(+0.40%) |
Feb 23, 2022 | 7.646 | 7.662 | 7.534 | 7.564 | 291,973 | -0.03(-0.40%) |
Feb 22, 2022 | 7.662 | 7.684 | 7.549 | 7.594 | 245,600 | -0.09(-1.17%) |
Feb 18, 2022 | 7.684 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 7.752 | 7.842 | 7.662 | 7.699 | 339,983 | -0.05(-0.58%) |
Feb 16, 2022 | 7.646 | 7.744 | 7.631 | 7.744 | 163,958 | +0.10(+1.28%) |
Feb 15, 2022 | 7.564 | 7.662 | 7.564 | 7.646 | 260,492 | +0.13(+1.70%) |
Feb 14, 2022 | 7.646 | 7.646 | 7.511 | 7.519 | 412,574 | -0.11(-1.38%) |
Feb 11, 2022 | 7.707 | 7.725 | 7.601 | 7.624 | 173,348 | -0.10(-1.27%) |
Feb 10, 2022 | 7.767 | 7.834 | 7.707 | 7.722 | 113,488 | -0.06(-0.76%) |
Feb 09, 2022 | 7.803 | 7.826 | 7.759 | 7.781 | 276,031 | +0.02(+0.29%) |
Feb 08, 2022 | 7.759 | 7.818 | 7.759 | 7.759 | 114,562 | +0.00(+0.00%) |
Feb 07, 2022 | 7.744 | 7.774 | 7.725 | 7.759 | 135,637 | +0.04(+0.58%) |
Feb 04, 2022 | 7.848 | 7.882 | 7.692 | 7.714 | 296,373 | -0.13(-1.71%) |
Feb 03, 2022 | 7.900 | 7.930 | 7.803 | 7.848 | 107,719 | -0.07(-0.85%) |
Feb 02, 2022 | 7.878 | 7.938 | 7.863 | 7.915 | 172,512 | +0.07(+0.95%) |
Feb 01, 2022 | 7.736 | 7.863 | 7.729 | 7.841 | 286,765 | +0.13(+1.64%) |
Jan 31, 2022 | 7.662 | 7.714 | 176,639 | +0.05(+0.68%) | ||
Jan 28, 2022 | 7.744 | 7.759 | 7.657 | 7.662 | 153,951 | -0.07(-0.87%) |
Jan 27, 2022 | 7.759 | 7.796 | 7.721 | 7.729 | 100,992 | +0.01(+0.10%) |
Jan 26, 2022 | 7.826 | 7.878 | 7.677 | 7.721 | 175,725 | -0.04(-0.58%) |
Jan 25, 2022 | 7.706 | 7.789 | 7.624 | 7.766 | 204,161 | +0.02(+0.29%) |
Jan 24, 2022 | 7.736 | 7.744 | 7.475 | 7.744 | 557,944 | -0.03(-0.38%) |
Jan 21, 2022 | 7.871 | 7.915 | 7.766 | 7.774 | 224,746 | -0.13(-1.61%) |
Jan 20, 2022 | 7.878 | 7.960 | 7.878 | 7.900 | 348,571 | +0.04(+0.57%) |
Jan 19, 2022 | 7.878 | 7.930 | 7.833 | 7.856 | 179,904 | -0.02(-0.28%) |
Jan 18, 2022 | 7.871 | 7.893 | 7.811 | 7.878 | 247,094 | +0.00(+0.00%) |
Jan 14, 2022 | 7.878 | 0 | -0.07(-0.85%) | |||
Jan 13, 2022 | 7.968 | 8.005 | 7.878 | 7.945 | 259,139 | -0.02(-0.28%) |
Jan 12, 2022 | 7.997 | 8.020 | 7.878 | 7.968 | 323,786 | -0.02(-0.27%) |
Jan 11, 2022 | 8.041 | 8.093 | 7.923 | 7.989 | 581,799 | -0.07(-0.83%) |
Jan 10, 2022 | 8.093 | 8.100 | 7.937 | 8.056 | 246,911 | -0.05(-0.64%) |
Jan 07, 2022 | 8.085 | 8.108 | 8.026 | 8.108 | 155,122 | +0.03(+0.37%) |
Jan 06, 2022 | 8.026 | 8.108 | 8.004 | 8.078 | 179,042 | +0.05(+0.65%) |
Jan 05, 2022 | 8.152 | 8.152 | 8.019 | 8.026 | 241,540 | -0.10(-1.28%) |
Jan 04, 2022 | 8.189 | 8.204 | 8.093 | 8.130 | 244,361 | -0.03(-0.36%) |