Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.400 | 7.835 | 7.360 | 7.370 | 2,007,308 | +0.02(+0.27%) |
Mar 30, 2022 | 7.640 | 7.950 | 7.315 | 7.350 | 2,189,766 | -0.36(-4.67%) |
Mar 29, 2022 | 7.360 | 7.800 | 7.290 | 7.710 | 1,944,945 | +0.47(+6.49%) |
Mar 28, 2022 | 7.300 | 7.540 | 7.110 | 7.240 | 1,204,870 | -0.07(-0.96%) |
Mar 25, 2022 | 7.770 | 7.770 | 7.265 | 7.310 | 1,529,783 | -0.46(-5.92%) |
Mar 24, 2022 | 7.580 | 7.780 | 7.270 | 7.770 | 2,147,224 | +0.31(+4.16%) |
Mar 23, 2022 | 7.090 | 7.748 | 7.060 | 7.460 | 2,466,100 | +0.33(+4.63%) |
Mar 22, 2022 | 6.530 | 7.150 | 6.350 | 7.130 | 2,635,689 | +0.58(+8.85%) |
Mar 21, 2022 | 7.180 | 7.240 | 6.460 | 6.550 | 3,086,985 | -0.63(-8.77%) |
Mar 18, 2022 | 6.840 | 7.260 | 6.820 | 7.180 | 12,814,891 | +0.28(+4.06%) |
Mar 17, 2022 | 6.710 | 6.915 | 6.610 | 6.900 | 2,102,076 | +0.23(+3.45%) |
Mar 16, 2022 | 6.270 | 6.815 | 6.250 | 6.670 | 4,490,513 | +0.45(+7.23%) |
Mar 15, 2022 | 6.070 | 6.440 | 6.000 | 6.220 | 2,083,585 | +0.13(+2.13%) |
Mar 14, 2022 | 6.270 | 6.865 | 5.985 | 6.090 | 3,489,365 | -0.24(-3.79%) |
Mar 11, 2022 | 6.470 | 6.680 | 6.320 | 6.330 | 2,404,046 | -0.16(-2.47%) |
Mar 10, 2022 | 6.490 | 6.950 | 6.430 | 6.490 | 2,374,082 | -0.09(-1.37%) |
Mar 09, 2022 | 6.000 | 6.580 | 5.980 | 6.580 | 2,402,458 | +0.63(+10.59%) |
Mar 08, 2022 | 5.960 | 6.270 | 5.810 | 5.950 | 2,779,191 | -0.11(-1.82%) |
Mar 07, 2022 | 5.870 | 6.350 | 5.851 | 6.060 | 2,393,207 | +0.15(+2.54%) |
Mar 04, 2022 | 6.150 | 6.390 | 5.830 | 5.910 | 3,547,414 | -0.35(-5.59%) |
Mar 03, 2022 | 6.330 | 6.530 | 5.950 | 6.260 | 6,629,244 | +0.00(+0.00%) |
Mar 02, 2022 | 7.470 | 7.600 | 6.060 | 6.260 | 13,235,332 | -4.13(-39.75%) |
Mar 01, 2022 | 10.46 | 10.71 | 10.20 | 10.39 | 2,681,824 | +0.06(+0.58%) |
Feb 28, 2022 | 10.50 | 10.51 | 10.04 | 10.33 | 2,668,194 | -0.16(-1.53%) |
Feb 25, 2022 | 10.83 | 10.56 | 10.07 | 10.49 | 3,274,452 | -0.31(-2.87%) |
Feb 24, 2022 | 10.00 | 10.99 | 10.07 | 10.80 | 4,998,452 | +0.30(+2.86%) |
Feb 23, 2022 | 10.39 | 11.00 | 10.28 | 10.50 | 4,799,929 | +0.21(+2.04%) |
Feb 22, 2022 | 10.94 | 11.59 | 9.790 | 10.29 | 15,323,707 | -4.09(-28.44%) |
Feb 18, 2022 | 14.38 | 0 | +2.38(+19.83%) | |||
Feb 17, 2022 | 12.00 | 12.44 | 11.83 | 12.00 | 2,556,258 | -0.08(-0.66%) |
Feb 16, 2022 | 11.76 | 12.15 | 11.38 | 12.08 | 3,616,523 | +0.37(+3.16%) |
Feb 15, 2022 | 11.28 | 11.78 | 10.90 | 11.71 | 4,976,661 | +0.63(+5.69%) |
Feb 14, 2022 | 10.30 | 11.30 | 10.25 | 11.08 | 6,887,624 | +0.86(+8.41%) |
Feb 11, 2022 | 9.210 | 10.28 | 9.150 | 10.22 | 5,403,360 | +1.11(+12.18%) |
Feb 10, 2022 | 8.630 | 9.820 | 8.600 | 9.110 | 4,163,710 | +0.05(+0.55%) |
Feb 09, 2022 | 8.620 | 9.540 | 8.540 | 9.060 | 4,656,273 | +0.87(+10.62%) |
Feb 08, 2022 | 8.550 | 9.000 | 7.661 | 8.190 | 8,979,980 | -2.05(-20.02%) |
Feb 07, 2022 | 9.780 | 10.30 | 9.600 | 10.24 | 3,427,336 | +0.50(+5.13%) |
Feb 04, 2022 | 9.030 | 9.790 | 8.860 | 9.740 | 3,276,464 | +0.70(+7.74%) |
Feb 03, 2022 | 8.950 | 9.040 | 1,871,969 | +0.02(+0.22%) | ||
Feb 02, 2022 | 9.090 | 9.340 | 8.920 | 9.020 | 1,845,934 | -0.21(-2.28%) |
Feb 01, 2022 | 8.900 | 9.320 | 8.700 | 9.230 | 4,517,904 | +0.33(+3.71%) |
Jan 31, 2022 | 8.250 | 8.915 | 8.900 | 1,974,614 | +0.36(+4.22%) | |
Jan 28, 2022 | 7.870 | 8.540 | 7.810 | 8.540 | 2,736,253 | +0.71(+9.14%) |
Jan 27, 2022 | 8.720 | 8.800 | 7.810 | 7.825 | 1,945,397 | -0.85(-9.85%) |
Jan 26, 2022 | 8.860 | 9.220 | 8.180 | 8.680 | 3,553,283 | +0.10(+1.17%) |
Jan 25, 2022 | 8.350 | 8.790 | 8.260 | 8.580 | 2,573,219 | +0.05(+0.59%) |
Jan 24, 2022 | 8.040 | 8.575 | 7.650 | 8.530 | 2,622,097 | +0.25(+3.02%) |
Jan 21, 2022 | 7.630 | 8.460 | 7.630 | 8.280 | 2,476,588 | +0.55(+7.12%) |
Jan 20, 2022 | 7.600 | 8.290 | 7.490 | 7.730 | 1,638,091 | +0.27(+3.62%) |
Jan 19, 2022 | 7.580 | 7.870 | 7.395 | 7.460 | 1,438,110 | -0.08(-1.06%) |
Jan 18, 2022 | 7.800 | 8.050 | 7.530 | 7.540 | 2,244,026 | -0.50(-6.22%) |
Jan 14, 2022 | 8.040 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 8.380 | 8.580 | 8.020 | 8.030 | 2,031,417 | -0.32(-3.83%) |
Jan 12, 2022 | 8.470 | 8.580 | 8.240 | 8.350 | 3,073,857 | -0.09(-1.07%) |
Jan 11, 2022 | 7.750 | 8.450 | 7.730 | 8.440 | 1,973,810 | +0.68(+8.76%) |
Jan 10, 2022 | 7.000 | 7.800 | 6.942 | 7.760 | 2,454,990 | +0.70(+9.92%) |
Jan 07, 2022 | 7.340 | 7.430 | 6.980 | 7.060 | 1,965,631 | -0.18(-2.49%) |
Jan 06, 2022 | 7.010 | 7.265 | 6.660 | 7.240 | 1,700,352 | +0.22(+3.13%) |
Jan 05, 2022 | 7.310 | 7.550 | 6.990 | 7.020 | 1,846,683 | -0.35(-4.75%) |
Jan 04, 2022 | 7.180 | 7.580 | 7.040 | 7.370 | 2,461,364 | +0.27(+3.80%) |