Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.671 | 7.701 | 7.602 | 7.612 | 2,862,930 | -0.14(-1.78%) |
Mar 30, 2022 | 7.800 | 7.810 | 7.721 | 7.750 | 2,491,963 | -0.19(-2.36%) |
Mar 29, 2022 | 7.898 | 7.948 | 7.854 | 7.938 | 2,669,703 | +0.12(+1.52%) |
Mar 28, 2022 | 7.770 | 7.829 | 7.750 | 7.819 | 1,739,013 | +0.02(+0.25%) |
Mar 25, 2022 | 7.731 | 7.819 | 7.721 | 7.800 | 1,642,372 | -0.03(-0.38%) |
Mar 24, 2022 | 7.810 | 7.839 | 7.750 | 7.829 | 1,729,533 | +0.08(+1.02%) |
Mar 23, 2022 | 7.790 | 7.829 | 7.716 | 7.750 | 3,682,792 | -0.15(-1.88%) |
Mar 22, 2022 | 7.859 | 7.967 | 7.859 | 7.898 | 1,829,274 | +0.12(+1.52%) |
Mar 21, 2022 | 7.800 | 7.814 | 7.726 | 7.780 | 2,410,261 | -0.15(-1.87%) |
Mar 18, 2022 | 7.770 | 7.938 | 7.755 | 7.928 | 3,048,311 | +0.09(+1.13%) |
Mar 17, 2022 | 7.760 | 7.893 | 7.760 | 7.839 | 4,162,203 | -0.01(-0.13%) |
Mar 16, 2022 | 7.691 | 7.859 | 7.666 | 7.849 | 2,442,200 | +0.28(+3.65%) |
Mar 15, 2022 | 7.553 | 7.592 | 7.439 | 7.573 | 3,565,387 | -0.02(-0.26%) |
Mar 14, 2022 | 7.592 | 7.701 | 7.573 | 7.592 | 2,846,836 | +0.15(+1.99%) |
Mar 11, 2022 | 7.523 | 7.573 | 7.444 | 7.444 | 2,393,041 | -0.03(-0.40%) |
Mar 10, 2022 | 7.365 | 7.474 | 4,090,030 | -0.03(-0.39%) | ||
Mar 09, 2022 | 7.523 | 7.568 | 7.424 | 7.503 | 2,920,054 | +0.12(+1.60%) |
Mar 08, 2022 | 7.257 | 7.484 | 7.227 | 7.385 | 5,762,994 | +0.24(+3.31%) |
Mar 07, 2022 | 7.207 | 7.247 | 7.118 | 7.148 | 5,224,646 | -0.08(-1.09%) |
Mar 04, 2022 | 7.217 | 7.262 | 7.138 | 7.227 | 5,219,206 | +0.02(+0.27%) |
Mar 03, 2022 | 7.267 | 7.360 | 7.168 | 7.207 | 5,462,804 | -0.02(-0.27%) |
Mar 02, 2022 | 7.118 | 7.257 | 7.109 | 7.227 | 4,016,778 | +0.21(+2.95%) |
Mar 01, 2022 | 7.148 | 7.178 | 6.990 | 7.020 | 3,030,164 | -0.18(-2.47%) |
Feb 28, 2022 | 7.227 | 7.247 | 7.109 | 7.197 | 3,624,575 | -0.14(-1.88%) |
Feb 25, 2022 | 7.188 | 7.336 | 7.207 | 7.336 | 3,517,741 | +0.25(+3.48%) |
Feb 24, 2022 | 6.891 | 7.089 | 6.773 | 7.089 | 5,802,812 | -0.19(-2.58%) |
Feb 23, 2022 | 7.444 | 7.464 | 7.276 | 7.276 | 9,832,011 | -0.13(-1.73%) |
Feb 22, 2022 | 7.296 | 7.474 | 7.286 | 7.405 | 4,716,001 | +0.17(+2.32%) |
Feb 18, 2022 | 7.237 | 0 | -0.03(-0.41%) | |||
Feb 17, 2022 | 7.326 | 7.350 | 7.267 | 7.267 | 1,656,188 | -0.09(-1.21%) |
Feb 16, 2022 | 7.326 | 7.385 | 7.276 | 7.355 | 1,889,580 | -0.02(-0.27%) |
Feb 15, 2022 | 7.345 | 7.385 | 7.311 | 7.375 | 2,145,647 | +0.31(+4.33%) |
Feb 14, 2022 | 7.099 | 7.118 | 7.010 | 7.069 | 2,726,968 | -0.12(-1.65%) |
Feb 11, 2022 | 7.316 | 7.380 | 7.158 | 7.188 | 1,667,678 | -0.21(-2.80%) |
Feb 10, 2022 | 7.424 | 7.528 | 7.365 | 7.395 | 2,278,574 | -0.16(-2.09%) |
Feb 09, 2022 | 7.523 | 7.573 | 7.484 | 7.553 | 2,572,511 | +0.11(+1.46%) |
Feb 08, 2022 | 7.306 | 7.444 | 7.247 | 7.444 | 3,558,865 | +0.10(+1.34%) |
Feb 07, 2022 | 7.385 | 7.405 | 7.306 | 7.345 | 3,723,435 | -0.16(-2.11%) |
Feb 04, 2022 | 7.464 | 7.543 | 7.425 | 7.503 | 2,550,679 | +0.05(+0.66%) |
Feb 03, 2022 | 7.553 | 7.454 | 7.454 | 2,869,299 | -0.28(-3.58%) | |
Feb 02, 2022 | 7.701 | 7.755 | 7.671 | 7.731 | 4,201,116 | +0.11(+1.42%) |
Feb 01, 2022 | 7.553 | 7.622 | 7.518 | 7.622 | 2,415,057 | +0.03(+0.39%) |
Jan 31, 2022 | 7.444 | 7.607 | 7.592 | 3,209,219 | +0.28(+3.78%) | |
Jan 28, 2022 | 7.128 | 7.316 | 7.089 | 7.316 | 5,379,468 | +0.33(+4.66%) |
Jan 27, 2022 | 7.158 | 7.158 | 6.980 | 6.990 | 3,370,160 | -0.23(-3.15%) |
Jan 26, 2022 | 7.355 | 7.415 | 7.133 | 7.217 | 4,904,367 | -0.09(-1.22%) |
Jan 25, 2022 | 7.424 | 7.484 | 7.286 | 7.306 | 4,828,575 | -0.22(-2.89%) |
Jan 24, 2022 | 7.454 | 7.528 | 7.267 | 7.523 | 5,294,589 | -0.24(-3.05%) |
Jan 21, 2022 | 7.849 | 7.918 | 7.750 | 7.760 | 5,296,476 | -0.21(-2.68%) |
Jan 20, 2022 | 8.132 | 8.181 | 7.944 | 7.974 | 4,076,844 | -0.15(-1.82%) |
Jan 19, 2022 | 8.171 | 8.201 | 8.082 | 8.122 | 5,360,445 | -0.14(-1.67%) |
Jan 18, 2022 | 8.309 | 8.329 | 8.240 | 8.260 | 4,551,671 | -0.20(-2.33%) |
Jan 14, 2022 | 8.457 | 0 | -0.05(-0.58%) | |||
Jan 13, 2022 | 8.546 | 8.753 | 8.472 | 8.506 | 5,598,136 | -0.07(-0.80%) |
Jan 12, 2022 | 8.674 | 8.802 | 8.437 | 8.575 | 8,268,848 | -0.80(-8.52%) |
Jan 11, 2022 | 9.255 | 9.388 | 9.221 | 9.374 | 2,231,776 | +0.14(+1.49%) |
Jan 10, 2022 | 9.177 | 9.255 | 9.127 | 9.236 | 2,038,892 | -0.24(-2.50%) |
Jan 07, 2022 | 9.492 | 9.526 | 9.413 | 9.472 | 2,321,164 | +0.06(+0.63%) |
Jan 06, 2022 | 9.374 | 9.522 | 9.352 | 9.413 | 2,299,169 | +0.04(+0.42%) |
Jan 05, 2022 | 9.571 | 9.620 | 9.374 | 9.374 | 1,773,780 | -0.26(-2.66%) |
Jan 04, 2022 | 9.660 | 9.660 | 9.591 | 9.630 | 1,965,348 | +0.02(+0.21%) |