Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.69 | 13.24 | 12.17 | 12.53 | 207,856 | +0.09(+0.75%) |
Mar 30, 2022 | 11.14 | 12.86 | 11.14 | 12.43 | 306,946 | +1.39(+12.63%) |
Mar 29, 2022 | 10.90 | 11.16 | 10.25 | 11.04 | 407,866 | +1.24(+12.61%) |
Mar 28, 2022 | 9.748 | 9.935 | 9.177 | 9.803 | 133,625 | +0.14(+1.44%) |
Mar 25, 2022 | 9.495 | 10.07 | 9.237 | 9.663 | 138,769 | +0.26(+2.79%) |
Mar 24, 2022 | 9.551 | 9.645 | 9.176 | 9.402 | 116,476 | +0.46(+5.13%) |
Mar 23, 2022 | 9.065 | 9.214 | 8.747 | 8.943 | 81,750 | -0.22(-2.35%) |
Mar 22, 2022 | 9.037 | 9.654 | 8.887 | 9.158 | 158,100 | +0.13(+1.45%) |
Mar 21, 2022 | 9.168 | 9.495 | 8.923 | 9.027 | 86,742 | +0.00(+0.00%) |
Mar 18, 2022 | 8.148 | 9.027 | 8.148 | 9.027 | 139,638 | +0.89(+10.92%) |
Mar 17, 2022 | 8.026 | 8.187 | 7.446 | 8.139 | 469,359 | +0.01(+0.12%) |
Mar 16, 2022 | 7.100 | 8.620 | 7.100 | 8.129 | 565,162 | +1.18(+16.96%) |
Mar 15, 2022 | 7.016 | 7.016 | 6.820 | 6.951 | 146,321 | -0.26(-3.63%) |
Mar 14, 2022 | 7.156 | 7.615 | 6.876 | 7.212 | 158,034 | +0.17(+2.39%) |
Mar 11, 2022 | 7.100 | 7.198 | 6.717 | 7.044 | 167,350 | +0.04(+0.53%) |
Mar 10, 2022 | 7.278 | 7.437 | 6.866 | 7.007 | 238,619 | -0.16(-2.22%) |
Mar 09, 2022 | 7.222 | 7.652 | 7.110 | 7.166 | 342,950 | +0.22(+3.10%) |
Mar 08, 2022 | 7.110 | 7.250 | 6.689 | 6.951 | 249,252 | +0.01(+0.13%) |
Mar 07, 2022 | 7.241 | 7.532 | 6.927 | 6.941 | 264,822 | -0.32(-4.38%) |
Mar 04, 2022 | 7.343 | 7.605 | 7.259 | 7.259 | 231,643 | +0.08(+1.17%) |
Mar 03, 2022 | 8.457 | 9.214 | 7.166 | 7.175 | 190,841 | -1.14(-13.72%) |
Mar 02, 2022 | 9.514 | 9.514 | 8.176 | 8.316 | 246,335 | -1.83(-18.06%) |
Mar 01, 2022 | 13.19 | 13.19 | 10.10 | 10.15 | 91,256 | -3.83(-27.41%) |
Feb 28, 2022 | 16.28 | 16.28 | 13.85 | 13.98 | 59,940 | -3.56(-20.28%) |
Feb 25, 2022 | 17.47 | 17.96 | 17.51 | 17.54 | 13,293 | +0.52(+3.08%) |
Feb 24, 2022 | 17.49 | 17.97 | 17.02 | 17.02 | 62,736 | -3.27(-16.14%) |
Feb 23, 2022 | 21.13 | 21.13 | 20.22 | 20.29 | 7,844 | -1.05(-4.91%) |
Feb 22, 2022 | 21.21 | 21.42 | 20.63 | 21.34 | 11,646 | -1.11(-4.96%) |
Feb 18, 2022 | 22.45 | 0 | -0.47(-2.04%) | |||
Feb 17, 2022 | 23.05 | 23.05 | 22.62 | 22.92 | 8,819 | -0.47(-2.00%) |
Feb 16, 2022 | 23.39 | 23.39 | 23.39 | 23.39 | 1,911 | -0.08(-0.36%) |
Feb 15, 2022 | 23.48 | 23.72 | 23.47 | 23.47 | 6,246 | +0.24(+1.05%) |
Feb 14, 2022 | 22.80 | 23.23 | 22.73 | 23.23 | 8,103 | +0.59(+2.60%) |
Feb 11, 2022 | 23.11 | 23.13 | 22.35 | 22.64 | 11,161 | -0.63(-2.71%) |
Feb 10, 2022 | 23.29 | 23.46 | 23.27 | 23.27 | 8,861 | -0.02(-0.10%) |
Feb 09, 2022 | 23.09 | 23.29 | 23.09 | 23.29 | 3,277 | +0.62(+2.72%) |
Feb 08, 2022 | 22.66 | 22.99 | 22.37 | 22.68 | 5,545 | +0.06(+0.25%) |
Feb 07, 2022 | 22.23 | 22.62 | 22.23 | 22.62 | 4,800 | +0.16(+0.71%) |
Feb 04, 2022 | 22.46 | 22.50 | 22.38 | 22.46 | 10,234 | +0.11(+0.50%) |
Feb 03, 2022 | 22.07 | 22.58 | 22.35 | 9,862 | -0.13(-0.58%) | |
Feb 02, 2022 | 22.72 | 22.72 | 22.47 | 22.48 | 6,516 | -0.04(-0.17%) |
Feb 01, 2022 | 22.51 | 22.58 | 22.07 | 22.52 | 4,443 | +0.20(+0.91%) |
Jan 31, 2022 | 21.79 | 22.31 | 22.31 | 3,598 | +0.58(+2.69%) | |
Jan 28, 2022 | 21.75 | 21.75 | 21.25 | 21.73 | 11,444 | +0.16(+0.76%) |
Jan 27, 2022 | 21.42 | 21.62 | 21.38 | 21.57 | 9,956 | +0.48(+2.26%) |
Jan 26, 2022 | 21.16 | 21.30 | 20.74 | 21.09 | 14,045 | +0.27(+1.28%) |
Jan 25, 2022 | 20.13 | 20.82 | 19.91 | 20.82 | 11,399 | +0.53(+2.63%) |
Jan 24, 2022 | 21.47 | 21.90 | 19.35 | 20.29 | 28,595 | -1.74(-7.90%) |
Jan 21, 2022 | 22.61 | 22.62 | 21.73 | 22.03 | 7,055 | -0.43(-1.92%) |
Jan 20, 2022 | 22.68 | 23.13 | 22.46 | 22.46 | 5,344 | -0.25(-1.11%) |
Jan 19, 2022 | 22.60 | 22.93 | 22.60 | 22.71 | 11,137 | +0.40(+1.81%) |
Jan 18, 2022 | 22.79 | 22.90 | 21.86 | 22.31 | 9,708 | -1.06(-4.54%) |
Jan 14, 2022 | 23.37 | 0 | -1.00(-4.09%) | |||
Jan 13, 2022 | 24.74 | 24.77 | 24.37 | 24.37 | 5,791 | -0.62(-2.48%) |
Jan 12, 2022 | 24.86 | 25.08 | 24.82 | 24.99 | 4,274 | +0.25(+1.03%) |
Jan 11, 2022 | 24.12 | 24.77 | 24.12 | 24.73 | 3,554 | +0.65(+2.68%) |
Jan 10, 2022 | 24.11 | 24.14 | 23.94 | 24.09 | 7,134 | +0.28(+1.18%) |
Jan 07, 2022 | 24.01 | 24.22 | 22.78 | 23.81 | 29,760 | -0.54(-2.21%) |
Jan 06, 2022 | 24.81 | 24.81 | 24.10 | 24.35 | 4,560 | -0.05(-0.21%) |
Jan 05, 2022 | 24.67 | 24.67 | 24.39 | 24.40 | 3,500 | -0.59(-2.36%) |
Jan 04, 2022 | 24.83 | 24.99 | 24.83 | 24.99 | 2,393 | +0.05(+0.19%) |