Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.841 | 9.265 | 8.833 | 9.226 | 365,425 | +0.41(+4.64%) |
Mar 30, 2022 | 8.919 | 8.919 | 8.770 | 8.817 | 136,663 | -0.18(-2.01%) |
Mar 29, 2022 | 8.746 | 9.037 | 8.699 | 8.998 | 131,475 | +0.31(+3.62%) |
Mar 28, 2022 | 8.581 | 8.707 | 8.565 | 8.683 | 133,484 | +0.07(+0.82%) |
Mar 25, 2022 | 8.589 | 8.620 | 8.534 | 8.613 | 88,778 | +0.03(+0.37%) |
Mar 24, 2022 | 8.707 | 8.707 | 8.550 | 8.581 | 68,843 | -0.02(-0.18%) |
Mar 23, 2022 | 8.620 | 8.620 | 8.479 | 8.597 | 217,455 | -0.01(-0.09%) |
Mar 22, 2022 | 8.660 | 8.738 | 8.589 | 8.605 | 97,540 | -0.07(-0.82%) |
Mar 21, 2022 | 8.715 | 8.723 | 8.584 | 8.675 | 124,952 | -0.06(-0.63%) |
Mar 18, 2022 | 8.793 | 8.793 | 8.628 | 8.731 | 184,175 | -0.05(-0.54%) |
Mar 17, 2022 | 8.699 | 8.801 | 8.675 | 8.778 | 109,402 | -0.05(-0.53%) |
Mar 16, 2022 | 8.763 | 8.902 | 8.725 | 8.825 | 160,433 | +0.18(+2.04%) |
Mar 15, 2022 | 8.640 | 8.679 | 8.571 | 8.648 | 98,225 | +0.11(+1.26%) |
Mar 14, 2022 | 8.802 | 8.802 | 8.479 | 8.540 | 144,193 | -0.18(-2.03%) |
Mar 11, 2022 | 8.871 | 8.886 | 8.694 | 8.717 | 120,297 | -0.05(-0.61%) |
Mar 10, 2022 | 8.833 | 8.702 | 8.771 | 87,645 | -0.16(-1.81%) | |
Mar 09, 2022 | 8.648 | 8.948 | 8.617 | 8.933 | 173,264 | +0.41(+4.78%) |
Mar 08, 2022 | 8.579 | 8.648 | 8.494 | 8.525 | 181,587 | +0.05(+0.64%) |
Mar 07, 2022 | 8.640 | 8.702 | 8.471 | 8.471 | 147,294 | -0.15(-1.69%) |
Mar 04, 2022 | 8.971 | 8.971 | 8.571 | 8.617 | 120,281 | -0.35(-3.86%) |
Mar 03, 2022 | 9.048 | 9.048 | 8.817 | 8.963 | 135,745 | +0.02(+0.26%) |
Mar 02, 2022 | 8.863 | 9.024 | 8.840 | 8.940 | 54,849 | +0.15(+1.66%) |
Mar 01, 2022 | 8.756 | 8.833 | 8.625 | 8.794 | 122,553 | +0.04(+0.44%) |
Feb 28, 2022 | 8.925 | 8.948 | 8.710 | 8.756 | 101,938 | -0.20(-2.23%) |
Feb 25, 2022 | 8.933 | 8.986 | 8.883 | 8.956 | 70,473 | +0.10(+1.13%) |
Feb 24, 2022 | 8.471 | 8.909 | 8.441 | 8.856 | 136,861 | +0.01(+0.09%) |
Feb 23, 2022 | 9.263 | 9.263 | 8.817 | 8.848 | 155,026 | -0.37(-4.00%) |
Feb 22, 2022 | 9.440 | 9.440 | 9.140 | 9.217 | 124,027 | -0.23(-2.44%) |
Feb 18, 2022 | 9.448 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.494 | 9.532 | 9.417 | 9.440 | 116,164 | -0.12(-1.29%) |
Feb 16, 2022 | 9.494 | 9.563 | 9.494 | 9.563 | 30,483 | +0.05(+0.48%) |
Feb 15, 2022 | 9.555 | 9.601 | 9.471 | 9.517 | 48,021 | +0.04(+0.41%) |
Feb 14, 2022 | 9.524 | 9.586 | 9.348 | 9.478 | 65,381 | +0.02(+0.16%) |
Feb 11, 2022 | 9.486 | 9.678 | 9.417 | 9.463 | 59,294 | -0.03(-0.32%) |
Feb 10, 2022 | 9.478 | 9.678 | 9.471 | 9.494 | 93,841 | -0.04(-0.40%) |
Feb 09, 2022 | 9.670 | 9.732 | 9.517 | 9.532 | 75,831 | -0.13(-1.35%) |
Feb 08, 2022 | 9.601 | 9.678 | 9.563 | 9.663 | 68,863 | +0.03(+0.32%) |
Feb 07, 2022 | 9.617 | 9.686 | 9.541 | 9.632 | 81,635 | -0.02(-0.24%) |
Feb 04, 2022 | 9.732 | 9.732 | 9.501 | 9.655 | 120,220 | -0.12(-1.26%) |
Feb 03, 2022 | 9.663 | 9.778 | 74,566 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.847 | 9.847 | 9.655 | 9.778 | 66,078 | -0.12(-1.24%) |
Feb 01, 2022 | 9.947 | 10.01 | 9.824 | 9.901 | 67,315 | -0.12(-1.23%) |
Jan 31, 2022 | 9.824 | 10.03 | 10.02 | 86,218 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.786 | 9.893 | 9.647 | 9.886 | 91,517 | +0.11(+1.10%) |
Jan 27, 2022 | 9.909 | 9.961 | 9.755 | 9.778 | 66,370 | -0.06(-0.62%) |
Jan 26, 2022 | 9.940 | 10.10 | 9.824 | 9.840 | 121,158 | -0.04(-0.39%) |
Jan 25, 2022 | 9.547 | 9.901 | 9.409 | 9.878 | 92,630 | +0.25(+2.55%) |
Jan 24, 2022 | 9.640 | 9.724 | 9.386 | 9.632 | 122,044 | -0.06(-0.63%) |
Jan 21, 2022 | 9.747 | 9.893 | 9.656 | 9.694 | 118,606 | -0.08(-0.86%) |
Jan 20, 2022 | 9.832 | 9.840 | 9.647 | 9.778 | 123,215 | -0.06(-0.62%) |
Jan 19, 2022 | 10.05 | 10.05 | 9.832 | 9.840 | 56,441 | -0.15(-1.54%) |
Jan 18, 2022 | 10.13 | 10.15 | 9.901 | 9.993 | 85,763 | -0.21(-2.03%) |
Jan 14, 2022 | 10.20 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 10.05 | 10.29 | 10.05 | 10.22 | 56,296 | +0.14(+1.37%) |
Jan 12, 2022 | 10.19 | 10.19 | 10.03 | 10.08 | 247,376 | -0.13(-1.28%) |
Jan 11, 2022 | 10.27 | 10.29 | 10.13 | 10.21 | 65,017 | -0.02(-0.23%) |
Jan 10, 2022 | 10.29 | 10.36 | 10.19 | 10.23 | 77,229 | +0.02(+0.15%) |
Jan 07, 2022 | 10.14 | 10.27 | 10.11 | 10.22 | 82,013 | +0.11(+1.06%) |
Jan 06, 2022 | 10.23 | 10.37 | 10.11 | 10.11 | 89,389 | -0.10(-0.97%) |
Jan 05, 2022 | 10.36 | 10.36 | 10.10 | 10.21 | 134,093 | -0.09(-0.89%) |
Jan 04, 2022 | 10.17 | 10.41 | 10.17 | 10.30 | 99,285 | +0.12(+1.20%) |