Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.317 | 9.450 | 9.317 | 9.375 | 341,470 | +0.04(+0.45%) |
Mar 30, 2022 | 9.283 | 9.409 | 9.249 | 9.333 | 152,630 | +0.05(+0.54%) |
Mar 29, 2022 | 9.208 | 9.325 | 9.199 | 9.283 | 361,181 | +0.12(+1.28%) |
Mar 28, 2022 | 9.249 | 9.249 | 9.157 | 9.166 | 175,593 | -0.06(-0.64%) |
Mar 25, 2022 | 9.350 | 9.367 | 9.166 | 9.224 | 223,175 | -0.13(-1.35%) |
Mar 24, 2022 | 9.082 | 9.392 | 9.031 | 9.350 | 1,009,393 | +0.25(+2.76%) |
Mar 23, 2022 | 9.090 | 9.132 | 9.037 | 9.099 | 284,360 | +0.00(+0.00%) |
Mar 22, 2022 | 9.057 | 9.107 | 9.031 | 9.099 | 170,901 | +0.03(+0.37%) |
Mar 21, 2022 | 9.082 | 9.166 | 9.015 | 9.065 | 336,266 | -0.02(-0.18%) |
Mar 18, 2022 | 9.065 | 9.132 | 9.057 | 9.082 | 185,931 | +0.03(+0.28%) |
Mar 17, 2022 | 8.889 | 9.065 | 8.880 | 9.057 | 149,094 | +0.18(+1.98%) |
Mar 16, 2022 | 8.788 | 8.897 | 8.788 | 8.880 | 219,602 | +0.15(+1.73%) |
Mar 15, 2022 | 8.671 | 8.763 | 8.646 | 8.730 | 225,348 | +0.07(+0.77%) |
Mar 14, 2022 | 8.839 | 8.847 | 8.646 | 8.662 | 298,308 | -0.17(-1.90%) |
Mar 11, 2022 | 8.939 | 8.956 | 8.813 | 8.830 | 277,600 | -0.08(-0.94%) |
Mar 10, 2022 | 9.015 | 9.031 | 8.914 | 8.914 | 173,108 | -0.12(-1.30%) |
Mar 09, 2022 | 8.989 | 9.065 | 8.989 | 9.031 | 133,724 | +0.07(+0.75%) |
Mar 08, 2022 | 9.015 | 9.057 | 8.956 | 8.964 | 181,515 | -0.06(-0.65%) |
Mar 07, 2022 | 9.132 | 9.149 | 9.002 | 9.023 | 241,690 | -0.11(-1.19%) |
Mar 04, 2022 | 9.115 | 9.194 | 9.115 | 9.132 | 234,459 | -0.06(-0.64%) |
Mar 03, 2022 | 9.199 | 9.229 | 9.191 | 9.191 | 162,850 | -0.01(-0.13%) |
Mar 02, 2022 | 9.161 | 9.211 | 9.136 | 9.203 | 188,485 | +0.08(+0.82%) |
Mar 01, 2022 | 9.086 | 9.161 | 9.086 | 9.128 | 146,534 | +0.03(+0.27%) |
Feb 28, 2022 | 9.086 | 9.144 | 9.078 | 9.103 | 203,812 | -0.01(-0.09%) |
Feb 25, 2022 | 9.011 | 9.128 | 9.070 | 9.111 | 314,783 | +0.13(+1.39%) |
Feb 24, 2022 | 8.928 | 9.003 | 8.753 | 8.986 | 505,674 | -0.04(-0.46%) |
Feb 23, 2022 | 9.036 | 9.070 | 9.003 | 9.028 | 295,760 | -0.01(-0.09%) |
Feb 22, 2022 | 9.095 | 9.145 | 9.011 | 9.036 | 335,174 | -0.13(-1.36%) |
Feb 18, 2022 | 9.161 | 0 | +0.04(+0.46%) | |||
Feb 17, 2022 | 9.195 | 9.203 | 9.103 | 9.120 | 177,219 | -0.07(-0.73%) |
Feb 16, 2022 | 9.120 | 9.203 | 9.120 | 9.186 | 205,992 | +0.07(+0.73%) |
Feb 15, 2022 | 9.178 | 9.211 | 9.111 | 9.120 | 320,915 | -0.03(-0.27%) |
Feb 14, 2022 | 9.261 | 9.283 | 9.070 | 9.145 | 271,968 | -0.13(-1.35%) |
Feb 11, 2022 | 9.395 | 9.395 | 9.245 | 9.270 | 244,564 | -0.12(-1.24%) |
Feb 10, 2022 | 9.361 | 9.403 | 9.320 | 9.386 | 577,751 | -0.01(-0.09%) |
Feb 09, 2022 | 9.336 | 9.403 | 9.336 | 9.395 | 233,544 | +0.08(+0.90%) |
Feb 08, 2022 | 9.295 | 9.336 | 9.270 | 9.311 | 240,763 | +0.03(+0.36%) |
Feb 07, 2022 | 9.320 | 9.328 | 9.228 | 9.278 | 336,044 | -0.03(-0.27%) |
Feb 04, 2022 | 9.411 | 9.420 | 9.270 | 9.303 | 454,697 | -0.11(-1.15%) |
Feb 03, 2022 | 9.453 | 9.411 | 9.411 | 206,029 | -0.12(-1.26%) | |
Feb 02, 2022 | 9.532 | 9.551 | 9.482 | 9.532 | 235,669 | +0.02(+0.26%) |
Feb 01, 2022 | 9.432 | 9.532 | 9.407 | 9.507 | 186,662 | +0.10(+1.06%) |
Jan 31, 2022 | 9.374 | 9.407 | 188,637 | +0.01(+0.09%) | ||
Jan 28, 2022 | 9.424 | 9.465 | 9.383 | 9.399 | 191,496 | -0.04(-0.44%) |
Jan 27, 2022 | 9.465 | 9.490 | 9.374 | 9.441 | 176,528 | +0.04(+0.44%) |
Jan 26, 2022 | 9.441 | 9.507 | 9.366 | 9.399 | 254,734 | +0.02(+0.18%) |
Jan 25, 2022 | 9.267 | 9.453 | 9.242 | 9.383 | 266,534 | +0.05(+0.53%) |
Jan 24, 2022 | 9.267 | 9.341 | 9.092 | 9.333 | 951,752 | -0.02(-0.27%) |
Jan 21, 2022 | 9.615 | 9.673 | 9.358 | 9.358 | 601,191 | -0.27(-2.76%) |
Jan 20, 2022 | 9.722 | 9.739 | 9.615 | 9.623 | 167,205 | -0.07(-0.68%) |
Jan 19, 2022 | 9.714 | 9.780 | 9.689 | 9.689 | 209,972 | -0.02(-0.26%) |
Jan 18, 2022 | 9.780 | 9.801 | 9.698 | 9.714 | 388,345 | -0.12(-1.26%) |
Jan 14, 2022 | 9.838 | 0 | -0.03(-0.34%) | |||
Jan 13, 2022 | 9.988 | 9.988 | 9.863 | 9.872 | 198,683 | -0.07(-0.75%) |
Jan 12, 2022 | 9.963 | 9.988 | 9.913 | 9.946 | 166,839 | +0.00(+0.00%) |
Jan 11, 2022 | 9.888 | 9.946 | 9.888 | 9.946 | 151,239 | +0.04(+0.42%) |
Jan 10, 2022 | 9.946 | 9.971 | 9.872 | 9.905 | 228,488 | -0.07(-0.75%) |
Jan 07, 2022 | 9.946 | 9.996 | 9.946 | 9.979 | 145,378 | +0.02(+0.25%) |
Jan 06, 2022 | 9.979 | 10.01 | 9.905 | 9.954 | 252,217 | -0.03(-0.29%) |
Jan 05, 2022 | 10.05 | 10.10 | 9.967 | 9.983 | 256,886 | -0.07(-0.66%) |
Jan 04, 2022 | 10.05 | 10.05 | 10.02 | 10.05 | 174,276 | +0.02(+0.25%) |