Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.181 | 8.181 | 8.066 | 8.099 | 279,970 | -0.04(-0.50%) |
Mar 30, 2022 | 8.132 | 8.140 | 8.042 | 8.140 | 193,743 | +0.01(+0.10%) |
Mar 29, 2022 | 8.116 | 8.157 | 8.058 | 8.132 | 278,896 | +0.04(+0.51%) |
Mar 28, 2022 | 8.083 | 8.107 | 8.018 | 8.091 | 207,756 | +0.04(+0.51%) |
Mar 25, 2022 | 8.091 | 8.107 | 7.984 | 8.050 | 306,661 | -0.02(-0.20%) |
Mar 24, 2022 | 8.083 | 8.124 | 8.025 | 8.066 | 159,320 | +0.02(+0.20%) |
Mar 23, 2022 | 8.050 | 8.094 | 8.009 | 8.050 | 163,554 | -0.01(-0.14%) |
Mar 22, 2022 | 8.053 | 8.143 | 8.053 | 8.062 | 248,999 | +0.04(+0.51%) |
Mar 21, 2022 | 8.029 | 8.110 | 7.964 | 8.021 | 204,089 | +0.01(+0.10%) |
Mar 18, 2022 | 7.939 | 8.029 | 7.891 | 8.013 | 277,527 | +0.07(+0.92%) |
Mar 17, 2022 | 7.866 | 7.964 | 7.817 | 7.939 | 238,015 | +0.07(+0.93%) |
Mar 16, 2022 | 7.647 | 7.866 | 7.590 | 7.866 | 586,906 | +0.30(+3.98%) |
Mar 15, 2022 | 7.573 | 7.598 | 7.508 | 7.565 | 261,689 | +0.09(+1.20%) |
Mar 14, 2022 | 7.598 | 7.663 | 7.460 | 7.476 | 302,627 | -0.11(-1.39%) |
Mar 11, 2022 | 7.728 | 7.769 | 7.573 | 7.582 | 315,631 | -0.11(-1.38%) |
Mar 10, 2022 | 7.858 | 7.858 | 7.647 | 7.687 | 777,354 | -0.20(-2.48%) |
Mar 09, 2022 | 7.948 | 7.988 | 7.866 | 7.883 | 394,629 | +0.15(+2.00%) |
Mar 08, 2022 | 7.817 | 7.874 | 7.704 | 7.728 | 374,587 | -0.07(-0.84%) |
Mar 07, 2022 | 7.988 | 7.997 | 7.769 | 7.793 | 317,557 | -0.20(-2.44%) |
Mar 04, 2022 | 7.996 | 8.017 | 7.931 | 7.988 | 259,528 | -0.04(-0.51%) |
Mar 03, 2022 | 8.118 | 8.135 | 8.013 | 8.029 | 168,889 | -0.04(-0.50%) |
Mar 02, 2022 | 7.996 | 8.175 | 7.971 | 8.070 | 435,566 | +0.12(+1.54%) |
Mar 01, 2022 | 8.062 | 8.102 | 7.907 | 7.948 | 298,516 | -0.11(-1.41%) |
Feb 28, 2022 | 8.037 | 8.102 | 7.948 | 8.062 | 263,870 | -0.01(-0.10%) |
Feb 25, 2022 | 8.037 | 8.135 | 8.013 | 8.070 | 454,617 | +0.06(+0.71%) |
Feb 24, 2022 | 7.712 | 8.013 | 7.671 | 8.013 | 349,071 | +0.15(+1.97%) |
Feb 23, 2022 | 8.037 | 8.053 | 7.817 | 7.858 | 223,816 | -0.15(-1.83%) |
Feb 22, 2022 | 8.135 | 8.135 | 7.931 | 8.005 | 366,547 | -0.17(-2.09%) |
Feb 18, 2022 | 8.175 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 8.216 | 8.232 | 8.005 | 8.159 | 180,306 | -0.06(-0.73%) |
Feb 16, 2022 | 8.203 | 8.227 | 8.147 | 8.219 | 179,826 | +0.02(+0.20%) |
Feb 15, 2022 | 8.147 | 8.211 | 8.139 | 8.203 | 138,317 | +0.09(+1.09%) |
Feb 14, 2022 | 8.147 | 8.227 | 8.075 | 8.114 | 242,540 | -0.06(-0.69%) |
Feb 11, 2022 | 8.324 | 8.354 | 8.122 | 8.171 | 393,656 | -0.14(-1.65%) |
Feb 10, 2022 | 8.365 | 8.381 | 8.264 | 8.308 | 276,730 | -0.09(-1.06%) |
Feb 09, 2022 | 8.357 | 8.397 | 8.332 | 8.397 | 327,016 | +0.06(+0.78%) |
Feb 08, 2022 | 8.260 | 8.332 | 8.244 | 8.332 | 178,879 | +0.07(+0.88%) |
Feb 07, 2022 | 8.324 | 8.353 | 8.235 | 8.260 | 202,851 | -0.08(-0.97%) |
Feb 04, 2022 | 8.292 | 8.365 | 8.211 | 8.340 | 308,868 | +0.05(+0.58%) |
Feb 03, 2022 | 8.357 | 8.276 | 8.292 | 208,694 | -0.11(-1.34%) | |
Feb 02, 2022 | 8.413 | 8.413 | 8.349 | 8.405 | 216,515 | +0.05(+0.58%) |
Feb 01, 2022 | 8.300 | 8.357 | 8.258 | 8.357 | 368,007 | +0.09(+1.07%) |
Jan 31, 2022 | 8.179 | 8.276 | 8.268 | 447,609 | +0.10(+1.29%) | |
Jan 28, 2022 | 8.034 | 8.163 | 7.977 | 8.163 | 238,018 | +0.17(+2.12%) |
Jan 27, 2022 | 8.050 | 8.211 | 7.977 | 7.993 | 298,286 | -0.05(-0.60%) |
Jan 26, 2022 | 8.082 | 8.215 | 7.953 | 8.042 | 350,545 | +0.06(+0.81%) |
Jan 25, 2022 | 8.009 | 8.062 | 7.880 | 7.977 | 302,777 | -0.13(-1.59%) |
Jan 24, 2022 | 7.985 | 8.114 | 7.501 | 8.106 | 1,317,119 | -0.02(-0.20%) |
Jan 21, 2022 | 8.235 | 8.276 | 8.082 | 8.122 | 376,355 | -0.16(-1.89%) |
Jan 20, 2022 | 8.359 | 8.439 | 8.250 | 8.279 | 223,104 | -0.06(-0.67%) |
Jan 19, 2022 | 8.343 | 8.415 | 8.319 | 8.335 | 272,945 | +0.00(+0.00%) |
Jan 18, 2022 | 8.367 | 8.431 | 8.295 | 8.335 | 493,594 | -0.08(-0.95%) |
Jan 14, 2022 | 8.415 | 0 | -0.06(-0.76%) | |||
Jan 13, 2022 | 8.576 | 8.584 | 8.439 | 8.479 | 389,893 | -0.11(-1.31%) |
Jan 12, 2022 | 8.616 | 8.624 | 8.560 | 8.592 | 279,545 | +0.02(+0.28%) |
Jan 11, 2022 | 8.584 | 8.616 | 8.520 | 8.568 | 388,888 | -0.01(-0.09%) |
Jan 10, 2022 | 8.520 | 8.576 | 8.415 | 8.576 | 317,616 | +0.02(+0.19%) |
Jan 07, 2022 | 8.528 | 8.592 | 8.479 | 8.560 | 346,146 | +0.06(+0.66%) |
Jan 06, 2022 | 8.495 | 8.544 | 8.431 | 8.503 | 280,045 | +0.02(+0.28%) |
Jan 05, 2022 | 8.576 | 8.608 | 8.455 | 8.479 | 316,525 | -0.09(-1.03%) |
Jan 04, 2022 | 8.616 | 8.632 | 8.528 | 8.568 | 255,050 | -0.03(-0.37%) |