Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.490 | 8.630 | 8.194 | 8.220 | 548,074 | -0.28(-3.29%) |
Mar 30, 2022 | 8.740 | 8.800 | 8.480 | 8.500 | 476,104 | -0.16(-1.85%) |
Mar 29, 2022 | 8.590 | 8.760 | 8.385 | 8.660 | 258,310 | +0.06(+0.70%) |
Mar 28, 2022 | 8.252 | 8.610 | 8.252 | 8.600 | 233,995 | -0.01(-0.12%) |
Mar 25, 2022 | 8.470 | 8.630 | 8.340 | 8.610 | 211,544 | +0.18(+2.14%) |
Mar 24, 2022 | 8.840 | 8.910 | 8.400 | 8.430 | 313,375 | -0.33(-3.77%) |
Mar 23, 2022 | 8.690 | 8.830 | 8.590 | 8.760 | 187,743 | +0.03(+0.34%) |
Mar 22, 2022 | 8.640 | 8.860 | 8.630 | 8.730 | 246,586 | +0.01(+0.11%) |
Mar 21, 2022 | 8.780 | 9.023 | 8.570 | 8.720 | 373,350 | +0.04(+0.46%) |
Mar 18, 2022 | 8.870 | 9.140 | 8.540 | 8.680 | 1,930,108 | -0.15(-1.70%) |
Mar 17, 2022 | 8.610 | 9.060 | 8.535 | 8.830 | 356,730 | +0.32(+3.76%) |
Mar 16, 2022 | 8.350 | 8.540 | 8.190 | 8.510 | 318,505 | +0.17(+2.04%) |
Mar 15, 2022 | 8.230 | 8.420 | 8.010 | 8.340 | 417,634 | +0.06(+0.72%) |
Mar 14, 2022 | 8.530 | 8.740 | 8.070 | 8.280 | 471,636 | -0.24(-2.82%) |
Mar 11, 2022 | 8.720 | 8.860 | 8.470 | 8.520 | 406,795 | -0.23(-2.63%) |
Mar 10, 2022 | 8.450 | 8.820 | 8.410 | 8.750 | 398,154 | +0.24(+2.82%) |
Mar 09, 2022 | 8.400 | 8.800 | 8.010 | 8.510 | 574,867 | +0.07(+0.83%) |
Mar 08, 2022 | 8.750 | 8.902 | 8.150 | 8.440 | 1,002,479 | +0.48(+6.03%) |
Mar 07, 2022 | 7.140 | 8.260 | 7.140 | 7.960 | 1,112,267 | +0.89(+12.59%) |
Mar 04, 2022 | 6.960 | 7.140 | 6.880 | 7.070 | 167,732 | +0.04(+0.57%) |
Mar 03, 2022 | 7.060 | 7.230 | 6.940 | 7.030 | 208,561 | +0.05(+0.72%) |
Mar 02, 2022 | 6.790 | 7.020 | 6.736 | 6.980 | 206,318 | +0.28(+4.18%) |
Mar 01, 2022 | 6.900 | 7.010 | 6.570 | 6.700 | 156,084 | -0.24(-3.46%) |
Feb 28, 2022 | 6.710 | 7.000 | 6.680 | 6.940 | 227,836 | +0.18(+2.66%) |
Feb 25, 2022 | 6.730 | 6.770 | 6.524 | 6.760 | 208,605 | +0.06(+0.90%) |
Feb 24, 2022 | 6.410 | 6.720 | 6.200 | 6.700 | 233,950 | +0.27(+4.20%) |
Feb 23, 2022 | 6.740 | 6.860 | 6.425 | 6.430 | 193,838 | -0.26(-3.89%) |
Feb 22, 2022 | 6.990 | 6.990 | 6.520 | 6.690 | 187,708 | -0.26(-3.74%) |
Feb 18, 2022 | 6.950 | 0 | -0.04(-0.57%) | |||
Feb 17, 2022 | 7.010 | 7.130 | 6.750 | 6.990 | 236,378 | -0.08(-1.13%) |
Feb 16, 2022 | 7.010 | 7.270 | 7.010 | 7.070 | 257,677 | +0.16(+2.32%) |
Feb 15, 2022 | 6.580 | 6.930 | 6.580 | 6.910 | 223,495 | +0.40(+6.14%) |
Feb 14, 2022 | 6.370 | 6.530 | 6.300 | 6.510 | 236,219 | +0.18(+2.84%) |
Feb 11, 2022 | 6.290 | 6.410 | 6.260 | 6.330 | 260,524 | +0.04(+0.64%) |
Feb 10, 2022 | 6.340 | 6.640 | 6.230 | 6.290 | 271,093 | -0.16(-2.48%) |
Feb 09, 2022 | 6.820 | 6.880 | 6.230 | 6.450 | 378,589 | -0.19(-2.86%) |
Feb 08, 2022 | 6.250 | 7.060 | 6.250 | 6.640 | 847,626 | +0.19(+2.95%) |
Feb 07, 2022 | 6.480 | 6.540 | 6.260 | 6.450 | 395,787 | -0.02(-0.31%) |
Feb 04, 2022 | 6.730 | 6.895 | 6.401 | 6.470 | 425,070 | -0.18(-2.71%) |
Feb 03, 2022 | 7.010 | 6.530 | 6.650 | 598,787 | -0.47(-6.60%) | |
Feb 02, 2022 | 7.530 | 7.790 | 7.090 | 7.120 | 249,008 | -0.36(-4.81%) |
Feb 01, 2022 | 7.100 | 7.570 | 7.100 | 7.480 | 277,087 | +0.22(+3.03%) |
Jan 31, 2022 | 6.610 | 7.260 | 1,841,440 | +0.57(+8.52%) | ||
Jan 28, 2022 | 6.860 | 6.930 | 6.410 | 6.690 | 371,869 | -0.25(-3.60%) |
Jan 27, 2022 | 7.180 | 7.290 | 6.830 | 6.940 | 435,601 | -0.13(-1.84%) |
Jan 26, 2022 | 7.160 | 7.400 | 7.030 | 7.070 | 396,672 | -0.05(-0.70%) |
Jan 25, 2022 | 6.760 | 7.140 | 6.535 | 7.120 | 439,118 | +0.26(+3.79%) |
Jan 24, 2022 | 6.810 | 6.880 | 6.550 | 6.860 | 490,049 | -0.07(-1.01%) |
Jan 21, 2022 | 7.250 | 7.400 | 6.920 | 6.930 | 284,604 | -0.37(-5.07%) |
Jan 20, 2022 | 7.790 | 7.820 | 7.270 | 7.300 | 334,376 | -0.49(-6.29%) |
Jan 19, 2022 | 7.860 | 7.910 | 7.720 | 7.790 | 284,102 | -0.01(-0.13%) |
Jan 18, 2022 | 8.030 | 8.100 | 7.650 | 7.800 | 310,435 | -0.31(-3.82%) |
Jan 14, 2022 | 8.110 | 0 | +0.15(+1.88%) | |||
Jan 13, 2022 | 7.820 | 8.200 | 7.780 | 7.960 | 259,259 | +0.18(+2.31%) |
Jan 12, 2022 | 7.920 | 7.920 | 7.670 | 7.780 | 292,587 | -0.02(-0.26%) |
Jan 11, 2022 | 7.680 | 7.850 | 7.430 | 7.800 | 179,131 | +0.12(+1.56%) |
Jan 10, 2022 | 7.980 | 7.980 | 7.590 | 7.680 | 249,781 | -0.31(-3.88%) |
Jan 07, 2022 | 8.080 | 8.130 | 7.930 | 7.990 | 256,017 | -0.08(-0.99%) |
Jan 06, 2022 | 7.710 | 8.200 | 7.650 | 8.070 | 418,072 | +0.35(+4.53%) |
Jan 05, 2022 | 7.920 | 7.990 | 7.680 | 7.720 | 386,380 | -0.14(-1.78%) |
Jan 04, 2022 | 7.780 | 7.930 | 7.660 | 7.860 | 538,777 | +0.14(+1.81%) |