Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.797 | 8.797 | 8.490 | 8.499 | 14,241,388 | -0.24(-2.77%) |
Mar 30, 2022 | 8.863 | 8.961 | 8.742 | 8.742 | 10,336,302 | -0.17(-1.88%) |
Mar 29, 2022 | 8.863 | 8.947 | 8.811 | 8.909 | 9,248,016 | +0.09(+1.06%) |
Mar 28, 2022 | 8.807 | 8.825 | 8.620 | 8.816 | 6,309,567 | +0.02(+0.21%) |
Mar 25, 2022 | 8.676 | 8.797 | 8.611 | 8.797 | 20,519,662 | +0.04(+0.43%) |
Mar 24, 2022 | 8.592 | 8.769 | 8.527 | 8.760 | 10,616,626 | +0.24(+2.84%) |
Mar 23, 2022 | 8.742 | 8.751 | 8.518 | 8.518 | 8,230,512 | -0.31(-3.48%) |
Mar 22, 2022 | 8.825 | 8.919 | 8.769 | 8.825 | 8,210,595 | +0.06(+0.64%) |
Mar 21, 2022 | 8.807 | 8.863 | 8.634 | 8.769 | 6,923,059 | -0.07(-0.74%) |
Mar 18, 2022 | 8.714 | 8.844 | 8.630 | 8.835 | 11,090,665 | +0.07(+0.74%) |
Mar 17, 2022 | 8.658 | 8.788 | 8.555 | 8.769 | 7,964,894 | +0.07(+0.75%) |
Mar 16, 2022 | 8.397 | 8.714 | 8.331 | 8.704 | 14,801,210 | +0.35(+4.24%) |
Mar 15, 2022 | 8.098 | 8.359 | 7.963 | 8.350 | 12,609,371 | +0.19(+2.28%) |
Mar 14, 2022 | 8.350 | 8.476 | 8.108 | 8.164 | 21,051,144 | -0.21(-2.56%) |
Mar 11, 2022 | 8.630 | 8.681 | 8.369 | 8.378 | 9,142,882 | -0.14(-1.64%) |
Mar 10, 2022 | 8.574 | 8.602 | 8.443 | 8.518 | 7,545,097 | -0.15(-1.72%) |
Mar 09, 2022 | 8.611 | 8.723 | 8.555 | 8.667 | 12,501,389 | +0.45(+5.44%) |
Mar 08, 2022 | 8.220 | 8.448 | 8.052 | 8.220 | 14,682,151 | +0.02(+0.23%) |
Mar 07, 2022 | 8.536 | 8.606 | 8.182 | 8.201 | 13,865,590 | -0.41(-4.76%) |
Mar 04, 2022 | 8.714 | 8.797 | 8.527 | 8.611 | 11,414,516 | -0.26(-2.94%) |
Mar 03, 2022 | 8.956 | 8.965 | 8.788 | 8.872 | 7,862,649 | -0.07(-0.83%) |
Mar 02, 2022 | 8.825 | 9.021 | 8.760 | 8.947 | 9,443,465 | +0.23(+2.67%) |
Mar 01, 2022 | 8.835 | 8.909 | 8.641 | 8.714 | 11,850,920 | +0.07(+0.75%) |
Feb 28, 2022 | 8.695 | 8.746 | 8.518 | 8.648 | 9,062,670 | -0.13(-1.49%) |
Feb 25, 2022 | 8.630 | 8.779 | 8.578 | 8.779 | 10,649,487 | +0.17(+1.95%) |
Feb 24, 2022 | 8.276 | 8.630 | 8.164 | 8.611 | 24,190,436 | -0.16(-1.81%) |
Feb 23, 2022 | 8.919 | 9.058 | 8.737 | 8.769 | 8,122,100 | +0.00(+0.00%) |
Feb 22, 2022 | 8.714 | 8.974 | 8.690 | 8.769 | 8,062,118 | -0.09(-1.05%) |
Feb 18, 2022 | 8.863 | 0 | -0.01(-0.11%) | |||
Feb 17, 2022 | 9.049 | 9.059 | 8.872 | 8.872 | 8,925,517 | -0.28(-3.05%) |
Feb 16, 2022 | 9.096 | 9.170 | 8.965 | 9.152 | 8,312,867 | -0.07(-0.81%) |
Feb 15, 2022 | 9.002 | 9.235 | 9.002 | 9.226 | 15,543,048 | +0.38(+4.32%) |
Feb 14, 2022 | 8.881 | 8.984 | 8.751 | 8.844 | 8,623,896 | -0.16(-1.76%) |
Feb 11, 2022 | 9.329 | 9.354 | 8.974 | 9.002 | 13,219,757 | -0.25(-2.72%) |
Feb 10, 2022 | 9.273 | 9.524 | 9.207 | 9.254 | 9,952,429 | -0.30(-3.12%) |
Feb 09, 2022 | 9.431 | 9.562 | 9.263 | 9.552 | 9,566,062 | +0.21(+2.30%) |
Feb 08, 2022 | 9.133 | 9.357 | 9.133 | 9.338 | 7,727,561 | +0.28(+3.09%) |
Feb 07, 2022 | 9.012 | 9.170 | 8.960 | 9.058 | 10,768,878 | -0.14(-1.52%) |
Feb 04, 2022 | 8.853 | 9.242 | 8.844 | 9.198 | 11,331,565 | +0.35(+4.00%) |
Feb 03, 2022 | 8.937 | 8.807 | 8.844 | 11,528,546 | -0.28(-3.06%) | |
Feb 02, 2022 | 9.114 | 9.245 | 8.919 | 9.124 | 10,060,177 | +0.00(+0.00%) |
Feb 01, 2022 | 9.263 | 9.291 | 8.928 | 9.124 | 10,011,557 | -0.04(-0.41%) |
Jan 31, 2022 | 8.714 | 9.170 | 9.161 | 18,338,230 | +0.50(+5.81%) | |
Jan 28, 2022 | 8.751 | 8.821 | 8.406 | 8.658 | 17,132,276 | -0.07(-0.75%) |
Jan 27, 2022 | 9.366 | 9.375 | 8.686 | 8.723 | 19,347,982 | -0.55(-5.93%) |
Jan 26, 2022 | 9.618 | 9.683 | 9.198 | 9.273 | 17,899,200 | -0.17(-1.78%) |
Jan 25, 2022 | 10.01 | 10.04 | 9.329 | 9.440 | 23,465,098 | -0.73(-7.15%) |
Jan 24, 2022 | 10.13 | 10.20 | 9.632 | 10.17 | 20,658,286 | +0.03(+0.28%) |
Jan 21, 2022 | 10.38 | 10.50 | 10.12 | 10.14 | 12,450,633 | -0.23(-2.25%) |
Jan 20, 2022 | 10.75 | 10.86 | 10.37 | 10.37 | 10,164,891 | -0.07(-0.71%) |
Jan 19, 2022 | 10.63 | 10.84 | 10.45 | 10.45 | 8,672,350 | -0.12(-1.15%) |
Jan 18, 2022 | 10.75 | 10.78 | 10.57 | 10.57 | 8,128,968 | -0.33(-2.99%) |
Jan 14, 2022 | 10.89 | 0 | +0.27(+2.54%) | |||
Jan 13, 2022 | 10.70 | 11.14 | 10.62 | 10.62 | 10,846,520 | +0.13(+1.24%) |
Jan 12, 2022 | 10.49 | 10.58 | 10.37 | 10.49 | 5,710,519 | -0.11(-1.06%) |
Jan 11, 2022 | 10.40 | 10.61 | 10.34 | 10.61 | 7,518,208 | +0.22(+2.15%) |
Jan 10, 2022 | 10.20 | 10.38 | 10.12 | 10.38 | 9,737,678 | +0.11(+1.09%) |
Jan 07, 2022 | 10.62 | 10.65 | 10.13 | 10.27 | 13,093,283 | -0.46(-4.26%) |
Jan 06, 2022 | 10.44 | 10.74 | 10.30 | 10.73 | 10,235,629 | +0.34(+3.32%) |
Jan 05, 2022 | 10.62 | 10.79 | 10.36 | 10.38 | 7,132,094 | -0.34(-3.21%) |
Jan 04, 2022 | 10.81 | 10.83 | 10.49 | 10.73 | 8,903,192 | -0.12(-1.12%) |