Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.010 | 9.110 | 8.710 | 8.850 | 195,831 | -0.20(-2.21%) |
Mar 30, 2022 | 9.100 | 9.350 | 9.040 | 9.050 | 322,146 | -0.05(-0.55%) |
Mar 29, 2022 | 8.730 | 9.280 | 8.670 | 9.100 | 524,768 | +0.37(+4.24%) |
Mar 28, 2022 | 8.720 | 8.780 | 8.660 | 8.730 | 131,758 | +0.03(+0.34%) |
Mar 25, 2022 | 8.810 | 8.840 | 8.650 | 8.700 | 294,762 | -0.08(-0.91%) |
Mar 24, 2022 | 8.820 | 8.820 | 8.680 | 8.780 | 201,528 | +0.03(+0.34%) |
Mar 23, 2022 | 8.790 | 8.890 | 8.630 | 8.750 | 143,181 | +0.05(+0.57%) |
Mar 22, 2022 | 8.730 | 8.840 | 8.700 | 8.700 | 150,234 | -0.02(-0.23%) |
Mar 21, 2022 | 8.600 | 8.880 | 8.550 | 8.720 | 136,553 | +0.04(+0.46%) |
Mar 18, 2022 | 8.520 | 8.830 | 8.480 | 8.680 | 126,099 | +0.06(+0.70%) |
Mar 17, 2022 | 8.500 | 8.690 | 8.430 | 8.620 | 99,551 | +0.15(+1.77%) |
Mar 16, 2022 | 8.250 | 8.625 | 8.250 | 8.470 | 111,886 | +0.24(+2.92%) |
Mar 15, 2022 | 8.000 | 8.360 | 7.740 | 8.230 | 125,787 | +0.16(+1.98%) |
Mar 14, 2022 | 8.290 | 8.340 | 8.030 | 8.070 | 94,855 | -0.22(-2.65%) |
Mar 11, 2022 | 8.450 | 8.680 | 8.210 | 8.290 | 111,204 | -0.30(-3.49%) |
Mar 10, 2022 | 8.230 | 8.640 | 8.230 | 8.590 | 108,584 | +0.27(+3.25%) |
Mar 09, 2022 | 8.300 | 8.410 | 8.211 | 8.320 | 45,121 | +0.10(+1.22%) |
Mar 08, 2022 | 8.580 | 8.580 | 8.110 | 8.220 | 162,621 | -0.36(-4.20%) |
Mar 07, 2022 | 8.790 | 8.800 | 8.500 | 8.580 | 154,467 | -0.22(-2.50%) |
Mar 04, 2022 | 8.850 | 8.880 | 8.600 | 8.800 | 334,246 | +0.02(+0.23%) |
Mar 03, 2022 | 8.750 | 8.820 | 8.500 | 8.780 | 98,571 | +0.03(+0.34%) |
Mar 02, 2022 | 8.860 | 8.930 | 8.590 | 8.750 | 96,689 | -0.11(-1.24%) |
Mar 01, 2022 | 8.700 | 9.058 | 8.700 | 8.860 | 303,894 | +0.22(+2.55%) |
Feb 28, 2022 | 8.460 | 8.770 | 8.460 | 8.640 | 195,562 | +0.18(+2.13%) |
Feb 25, 2022 | 8.500 | 8.560 | 8.010 | 8.460 | 233,372 | -0.09(-1.05%) |
Feb 24, 2022 | 8.450 | 8.640 | 8.390 | 8.550 | 113,321 | -0.07(-0.81%) |
Feb 23, 2022 | 8.600 | 8.840 | 8.440 | 8.620 | 174,758 | +0.05(+0.58%) |
Feb 22, 2022 | 8.630 | 8.930 | 8.280 | 8.570 | 284,458 | -0.06(-0.70%) |
Feb 18, 2022 | 8.630 | 0 | -0.13(-1.48%) | |||
Feb 17, 2022 | 8.490 | 8.760 | 8.400 | 8.760 | 143,951 | +0.22(+2.58%) |
Feb 16, 2022 | 9.120 | 9.170 | 8.520 | 8.540 | 184,383 | -0.49(-5.43%) |
Feb 15, 2022 | 9.020 | 9.400 | 8.980 | 9.030 | 187,564 | -0.01(-0.11%) |
Feb 14, 2022 | 9.060 | 9.310 | 8.900 | 9.040 | 270,832 | +0.14(+1.57%) |
Feb 11, 2022 | 9.110 | 9.130 | 8.840 | 8.900 | 382,933 | -0.08(-0.89%) |
Feb 10, 2022 | 9.000 | 9.160 | 8.930 | 8.980 | 158,810 | +0.03(+0.34%) |
Feb 09, 2022 | 8.990 | 9.140 | 8.840 | 8.950 | 211,389 | -0.03(-0.33%) |
Feb 08, 2022 | 8.550 | 9.110 | 8.550 | 8.980 | 367,807 | +0.39(+4.54%) |
Feb 07, 2022 | 7.970 | 8.708 | 7.812 | 8.590 | 323,697 | +0.96(+12.58%) |
Feb 04, 2022 | 8.450 | 8.450 | 7.630 | 7.630 | 566,759 | +0.18(+2.42%) |
Feb 03, 2022 | 7.580 | 7.690 | 7.450 | 60,678 | -0.15(-1.97%) | |
Feb 02, 2022 | 7.560 | 7.700 | 7.449 | 7.600 | 109,752 | +0.10(+1.33%) |
Feb 01, 2022 | 7.300 | 7.580 | 7.190 | 7.500 | 86,034 | +0.24(+3.31%) |
Jan 31, 2022 | 7.260 | 7.347 | 7.150 | 7.260 | 84,260 | +0.00(+0.00%) |
Jan 28, 2022 | 7.150 | 7.290 | 7.008 | 7.260 | 44,057 | +0.12(+1.68%) |
Jan 27, 2022 | 7.200 | 7.295 | 7.020 | 7.140 | 107,694 | -0.06(-0.83%) |
Jan 26, 2022 | 7.200 | 7.390 | 7.110 | 7.200 | 73,868 | +0.02(+0.28%) |
Jan 25, 2022 | 7.180 | 7.220 | 7.010 | 7.180 | 43,314 | -0.12(-1.64%) |
Jan 24, 2022 | 7.180 | 7.590 | 6.970 | 7.300 | 96,031 | +0.15(+2.10%) |
Jan 21, 2022 | 7.230 | 7.520 | 7.090 | 7.150 | 44,743 | -0.02(-0.28%) |
Jan 20, 2022 | 7.200 | 7.480 | 7.110 | 7.170 | 54,011 | +0.00(+0.00%) |
Jan 19, 2022 | 7.300 | 7.400 | 7.120 | 7.170 | 53,774 | -0.12(-1.65%) |
Jan 18, 2022 | 7.350 | 7.480 | 7.010 | 7.290 | 89,354 | +0.08(+1.11%) |
Jan 14, 2022 | 7.210 | 0 | -0.15(-2.04%) | |||
Jan 13, 2022 | 7.370 | 7.450 | 7.310 | 7.360 | 60,643 | +0.03(+0.41%) |
Jan 12, 2022 | 7.550 | 7.640 | 7.310 | 7.330 | 62,838 | -0.33(-4.31%) |
Jan 11, 2022 | 7.790 | 7.920 | 7.600 | 7.660 | 32,205 | -0.24(-3.04%) |
Jan 10, 2022 | 7.760 | 7.900 | 7.430 | 7.900 | 48,358 | +0.15(+1.94%) |
Jan 07, 2022 | 7.950 | 7.950 | 7.720 | 7.750 | 64,947 | -0.05(-0.64%) |
Jan 06, 2022 | 7.800 | 7.969 | 7.760 | 7.800 | 24,821 | -0.07(-0.89%) |
Jan 05, 2022 | 7.885 | 7.915 | 7.820 | 7.870 | 57,738 | +0.04(+0.51%) |
Jan 04, 2022 | 7.910 | 7.930 | 7.680 | 7.830 | 96,962 | +0.02(+0.26%) |