Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.245 | 8.245 | 8.129 | 8.162 | 277,807 | -0.04(-0.50%) |
Mar 30, 2022 | 8.195 | 8.204 | 8.104 | 8.204 | 192,247 | +0.01(+0.10%) |
Mar 29, 2022 | 8.179 | 8.220 | 8.121 | 8.195 | 276,742 | +0.04(+0.51%) |
Mar 28, 2022 | 8.146 | 8.170 | 8.080 | 8.154 | 206,151 | +0.04(+0.51%) |
Mar 25, 2022 | 8.154 | 8.171 | 8.047 | 8.113 | 304,292 | -0.02(-0.20%) |
Mar 24, 2022 | 8.146 | 8.187 | 8.088 | 8.129 | 158,089 | +0.02(+0.20%) |
Mar 23, 2022 | 8.113 | 8.157 | 8.071 | 8.113 | 162,290 | -0.01(-0.14%) |
Mar 22, 2022 | 8.116 | 8.206 | 8.116 | 8.124 | 247,076 | +0.04(+0.51%) |
Mar 21, 2022 | 8.091 | 8.173 | 8.026 | 8.083 | 202,512 | +0.01(+0.10%) |
Mar 18, 2022 | 8.001 | 8.091 | 7.953 | 8.075 | 275,384 | +0.07(+0.92%) |
Mar 17, 2022 | 7.928 | 8.026 | 7.878 | 8.001 | 236,177 | +0.07(+0.93%) |
Mar 16, 2022 | 7.706 | 7.928 | 7.649 | 7.928 | 582,373 | +0.30(+3.98%) |
Mar 15, 2022 | 7.632 | 7.657 | 7.567 | 7.624 | 259,668 | +0.09(+1.20%) |
Mar 14, 2022 | 7.657 | 7.723 | 7.518 | 7.534 | 300,289 | -0.11(-1.39%) |
Mar 11, 2022 | 7.788 | 7.829 | 7.632 | 7.641 | 313,193 | -0.11(-1.38%) |
Mar 10, 2022 | 7.919 | 7.919 | 7.706 | 7.747 | 771,349 | -0.20(-2.48%) |
Mar 09, 2022 | 8.009 | 8.050 | 7.928 | 7.944 | 391,581 | +0.16(+2.00%) |
Mar 08, 2022 | 7.878 | 7.936 | 7.764 | 7.788 | 371,693 | -0.07(-0.84%) |
Mar 07, 2022 | 8.050 | 8.060 | 7.829 | 7.854 | 315,104 | -0.20(-2.44%) |
Mar 04, 2022 | 8.059 | 8.079 | 7.993 | 8.050 | 257,523 | -0.04(-0.51%) |
Mar 03, 2022 | 8.182 | 8.199 | 8.075 | 8.091 | 167,585 | -0.04(-0.50%) |
Mar 02, 2022 | 8.059 | 8.239 | 8.033 | 8.132 | 432,201 | +0.12(+1.54%) |
Mar 01, 2022 | 8.124 | 8.165 | 7.969 | 8.009 | 296,210 | -0.11(-1.41%) |
Feb 28, 2022 | 8.100 | 8.165 | 8.009 | 8.124 | 261,832 | -0.01(-0.10%) |
Feb 25, 2022 | 8.100 | 8.198 | 8.075 | 8.132 | 451,105 | +0.06(+0.71%) |
Feb 24, 2022 | 7.772 | 8.075 | 7.731 | 8.075 | 346,375 | +0.16(+1.97%) |
Feb 23, 2022 | 8.100 | 8.116 | 7.878 | 7.919 | 222,087 | -0.15(-1.83%) |
Feb 22, 2022 | 8.198 | 8.198 | 7.993 | 8.067 | 363,716 | -0.17(-2.09%) |
Feb 18, 2022 | 8.239 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 8.280 | 8.296 | 8.067 | 8.223 | 178,913 | -0.06(-0.73%) |
Feb 16, 2022 | 8.267 | 8.291 | 8.210 | 8.283 | 178,437 | +0.02(+0.20%) |
Feb 15, 2022 | 8.210 | 8.275 | 8.202 | 8.267 | 137,248 | +0.09(+1.09%) |
Feb 14, 2022 | 8.210 | 8.291 | 8.137 | 8.178 | 240,667 | -0.06(-0.69%) |
Feb 11, 2022 | 8.389 | 8.419 | 8.186 | 8.234 | 390,615 | -0.14(-1.65%) |
Feb 10, 2022 | 8.430 | 8.446 | 8.328 | 8.373 | 274,593 | -0.09(-1.06%) |
Feb 09, 2022 | 8.422 | 8.462 | 8.397 | 8.462 | 324,490 | +0.07(+0.78%) |
Feb 08, 2022 | 8.324 | 8.397 | 8.308 | 8.397 | 177,497 | +0.07(+0.88%) |
Feb 07, 2022 | 8.389 | 8.418 | 8.300 | 8.324 | 201,284 | -0.08(-0.97%) |
Feb 04, 2022 | 8.357 | 8.430 | 8.275 | 8.405 | 306,482 | +0.05(+0.58%) |
Feb 03, 2022 | 8.422 | 8.340 | 8.357 | 207,082 | -0.11(-1.34%) | |
Feb 02, 2022 | 8.479 | 8.479 | 8.414 | 8.470 | 214,842 | +0.05(+0.58%) |
Feb 01, 2022 | 8.365 | 8.422 | 8.322 | 8.422 | 365,165 | +0.09(+1.07%) |
Jan 31, 2022 | 8.243 | 8.340 | 8.332 | 444,151 | +0.11(+1.29%) | |
Jan 28, 2022 | 8.096 | 8.226 | 8.039 | 8.226 | 236,180 | +0.17(+2.12%) |
Jan 27, 2022 | 8.112 | 8.275 | 8.039 | 8.055 | 295,982 | -0.05(-0.60%) |
Jan 26, 2022 | 8.145 | 8.279 | 8.015 | 8.104 | 347,837 | +0.07(+0.81%) |
Jan 25, 2022 | 8.072 | 8.125 | 7.942 | 8.039 | 300,438 | -0.13(-1.59%) |
Jan 24, 2022 | 8.047 | 8.178 | 7.559 | 8.169 | 1,306,944 | -0.02(-0.20%) |
Jan 21, 2022 | 8.300 | 8.340 | 8.145 | 8.186 | 373,448 | -0.16(-1.89%) |
Jan 20, 2022 | 8.424 | 8.505 | 8.314 | 8.344 | 221,381 | -0.06(-0.67%) |
Jan 19, 2022 | 8.408 | 8.481 | 8.384 | 8.400 | 270,836 | +0.00(+0.00%) |
Jan 18, 2022 | 8.432 | 8.497 | 8.360 | 8.400 | 489,781 | -0.08(-0.95%) |
Jan 14, 2022 | 8.481 | 0 | -0.06(-0.76%) | |||
Jan 13, 2022 | 8.642 | 8.650 | 8.505 | 8.545 | 386,881 | -0.11(-1.31%) |
Jan 12, 2022 | 8.683 | 8.691 | 8.626 | 8.659 | 277,386 | +0.02(+0.28%) |
Jan 11, 2022 | 8.650 | 8.683 | 8.586 | 8.634 | 385,884 | -0.01(-0.09%) |
Jan 10, 2022 | 8.586 | 8.642 | 8.481 | 8.642 | 315,162 | +0.02(+0.19%) |
Jan 07, 2022 | 8.594 | 8.659 | 8.545 | 8.626 | 343,472 | +0.06(+0.66%) |
Jan 06, 2022 | 8.562 | 8.610 | 8.497 | 8.570 | 277,882 | +0.02(+0.28%) |
Jan 05, 2022 | 8.642 | 8.675 | 8.521 | 8.545 | 314,080 | -0.09(-1.03%) |
Jan 04, 2022 | 8.683 | 8.699 | 8.594 | 8.634 | 253,079 | -0.03(-0.37%) |