Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.777 | 9.926 | 9.760 | 9.865 | 1,605,596 | +0.13(+1.35%) |
Mar 30, 2022 | 9.681 | 9.760 | 9.628 | 9.733 | 938,833 | +0.03(+0.27%) |
Mar 29, 2022 | 9.847 | 9.878 | 9.637 | 9.707 | 1,493,303 | -0.02(-0.18%) |
Mar 28, 2022 | 9.812 | 9.812 | 9.619 | 9.725 | 2,135,253 | -0.10(-0.98%) |
Mar 25, 2022 | 9.716 | 9.856 | 9.703 | 9.821 | 2,208,472 | +0.18(+1.91%) |
Mar 24, 2022 | 9.681 | 9.856 | 9.593 | 9.637 | 5,024,609 | +0.01(+0.09%) |
Mar 23, 2022 | 9.488 | 9.663 | 9.479 | 9.628 | 5,820,794 | +0.11(+1.20%) |
Mar 22, 2022 | 9.444 | 9.549 | 9.343 | 9.514 | 1,642,128 | +0.13(+1.40%) |
Mar 21, 2022 | 9.339 | 9.453 | 9.190 | 9.383 | 4,032,852 | +0.17(+1.81%) |
Mar 18, 2022 | 8.970 | 9.247 | 8.953 | 9.216 | 2,496,231 | +0.14(+1.55%) |
Mar 17, 2022 | 8.883 | 9.093 | 8.839 | 9.076 | 2,197,178 | +0.30(+3.40%) |
Mar 16, 2022 | 8.699 | 8.786 | 8.628 | 8.778 | 1,348,065 | +0.16(+1.83%) |
Mar 15, 2022 | 8.506 | 8.721 | 8.488 | 8.620 | 1,874,834 | +0.04(+0.51%) |
Mar 14, 2022 | 8.620 | 8.643 | 8.479 | 8.576 | 1,659,861 | -0.04(-0.41%) |
Mar 11, 2022 | 8.672 | 8.817 | 8.585 | 8.611 | 1,688,907 | +0.06(+0.72%) |
Mar 10, 2022 | 8.488 | 8.550 | 1,558,243 | -0.09(-1.02%) | ||
Mar 09, 2022 | 8.611 | 8.751 | 8.585 | 8.637 | 1,940,798 | +0.21(+2.50%) |
Mar 08, 2022 | 8.400 | 8.536 | 8.383 | 8.427 | 1,308,143 | +0.13(+1.59%) |
Mar 07, 2022 | 8.392 | 8.392 | 8.260 | 8.295 | 1,107,355 | -0.13(-1.56%) |
Mar 04, 2022 | 8.330 | 8.449 | 8.304 | 8.427 | 1,214,536 | -0.10(-1.13%) |
Mar 03, 2022 | 8.585 | 8.646 | 8.488 | 8.523 | 1,875,247 | +0.07(+0.83%) |
Mar 02, 2022 | 8.322 | 8.514 | 8.278 | 8.453 | 2,689,525 | -0.01(-0.09%) |
Mar 01, 2022 | 8.574 | 8.684 | 8.439 | 8.460 | 964,371 | -0.10(-1.23%) |
Feb 28, 2022 | 8.504 | 8.609 | 8.443 | 8.565 | 1,128,891 | +0.04(+0.41%) |
Feb 25, 2022 | 8.443 | 8.583 | 8.465 | 8.530 | 952,904 | -0.02(-0.20%) |
Feb 24, 2022 | 8.390 | 8.565 | 8.329 | 8.548 | 1,329,920 | -0.10(-1.11%) |
Feb 23, 2022 | 8.714 | 8.802 | 8.618 | 8.644 | 775,914 | +0.17(+1.96%) |
Feb 22, 2022 | 8.565 | 8.640 | 8.425 | 8.478 | 1,221,552 | +0.01(+0.10%) |
Feb 18, 2022 | 8.469 | 0 | +0.02(+0.21%) | |||
Feb 17, 2022 | 8.355 | 8.469 | 8.312 | 8.452 | 1,779,332 | +0.00(+0.00%) |
Feb 16, 2022 | 8.399 | 8.495 | 8.399 | 8.452 | 654,410 | +0.10(+1.15%) |
Feb 15, 2022 | 8.408 | 8.465 | 8.338 | 8.355 | 1,255,382 | +0.00(+0.00%) |
Feb 14, 2022 | 8.338 | 8.417 | 8.312 | 8.355 | 551,558 | +0.04(+0.53%) |
Feb 11, 2022 | 8.338 | 8.504 | 8.259 | 8.312 | 1,601,726 | +0.06(+0.74%) |
Feb 10, 2022 | 8.347 | 8.408 | 8.215 | 8.250 | 1,516,922 | -0.20(-2.38%) |
Feb 09, 2022 | 8.338 | 8.469 | 8.198 | 8.452 | 1,966,252 | +0.25(+3.09%) |
Feb 08, 2022 | 8.163 | 8.215 | 8.128 | 8.198 | 645,195 | +0.03(+0.32%) |
Feb 07, 2022 | 8.040 | 8.215 | 8.040 | 8.172 | 795,573 | +0.00(+0.00%) |
Feb 04, 2022 | 8.145 | 8.189 | 8.067 | 8.172 | 653,038 | -0.10(-1.27%) |
Feb 03, 2022 | 8.215 | 8.277 | 585,775 | +0.02(+0.21%) | ||
Feb 02, 2022 | 8.207 | 8.320 | 8.180 | 8.259 | 1,288,343 | -0.05(-0.63%) |
Feb 01, 2022 | 8.277 | 8.338 | 8.224 | 8.312 | 1,418,116 | +0.10(+1.28%) |
Jan 31, 2022 | 8.014 | 8.211 | 8.207 | 1,085,421 | +0.22(+2.74%) | |
Jan 28, 2022 | 7.909 | 8.005 | 7.848 | 7.988 | 1,194,018 | +0.14(+1.78%) |
Jan 27, 2022 | 7.769 | 7.887 | 7.769 | 7.848 | 657,553 | +0.15(+1.93%) |
Jan 26, 2022 | 7.743 | 7.809 | 7.647 | 7.699 | 1,774,319 | -0.10(-1.35%) |
Jan 25, 2022 | 7.673 | 7.813 | 7.647 | 7.804 | 892,358 | +0.13(+1.71%) |
Jan 24, 2022 | 7.699 | 7.743 | 7.603 | 7.673 | 1,117,172 | -0.10(-1.24%) |
Jan 21, 2022 | 7.725 | 7.822 | 7.712 | 7.769 | 977,809 | -0.04(-0.45%) |
Jan 20, 2022 | 7.874 | 7.916 | 7.804 | 7.804 | 886,401 | -0.01(-0.11%) |
Jan 19, 2022 | 7.717 | 7.839 | 7.695 | 7.813 | 970,294 | +0.32(+4.32%) |
Jan 18, 2022 | 7.498 | 7.550 | 7.428 | 7.489 | 662,858 | +0.06(+0.82%) |
Jan 14, 2022 | 7.428 | 0 | -0.02(-0.24%) | |||
Jan 13, 2022 | 7.376 | 7.476 | 7.332 | 7.446 | 594,746 | +0.03(+0.47%) |
Jan 12, 2022 | 7.314 | 7.428 | 7.297 | 7.411 | 945,565 | +0.12(+1.68%) |
Jan 11, 2022 | 7.166 | 7.327 | 7.148 | 7.288 | 2,392,709 | +0.09(+1.22%) |
Jan 10, 2022 | 7.131 | 7.240 | 7.087 | 7.201 | 685,424 | -0.04(-0.60%) |
Jan 07, 2022 | 7.148 | 7.249 | 7.135 | 7.244 | 992,846 | +0.07(+0.98%) |
Jan 06, 2022 | 7.201 | 7.271 | 7.166 | 7.174 | 738,970 | -0.10(-1.32%) |
Jan 05, 2022 | 7.376 | 7.476 | 7.253 | 7.271 | 1,302,269 | -0.05(-0.72%) |
Jan 04, 2022 | 7.253 | 7.402 | 7.240 | 7.323 | 559,843 | +0.02(+0.24%) |