Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.780 | 10.27 | 9.396 | 9.840 | 306,154 | -0.01(-0.10%) |
Mar 30, 2022 | 9.080 | 10.38 | 9.060 | 9.850 | 259,016 | +0.81(+8.96%) |
Mar 29, 2022 | 8.770 | 9.450 | 8.531 | 9.040 | 245,591 | +0.19(+2.15%) |
Mar 28, 2022 | 7.660 | 9.000 | 7.570 | 8.850 | 217,302 | +1.09(+14.05%) |
Mar 25, 2022 | 7.840 | 7.950 | 7.320 | 7.760 | 123,497 | -0.21(-2.63%) |
Mar 24, 2022 | 7.940 | 8.203 | 7.765 | 7.970 | 259,548 | +0.28(+3.64%) |
Mar 23, 2022 | 10.27 | 10.60 | 7.650 | 7.690 | 834,115 | -2.71(-26.06%) |
Mar 22, 2022 | 10.42 | 10.85 | 10.16 | 10.40 | 430,781 | -0.15(-1.42%) |
Mar 21, 2022 | 10.32 | 11.00 | 9.630 | 10.55 | 576,481 | +0.80(+8.21%) |
Mar 18, 2022 | 9.360 | 9.930 | 9.060 | 9.750 | 3,006,241 | +0.25(+2.63%) |
Mar 17, 2022 | 9.350 | 10.00 | 9.285 | 9.500 | 481,069 | -0.06(-0.63%) |
Mar 16, 2022 | 9.280 | 9.950 | 9.090 | 9.560 | 474,977 | +0.10(+1.06%) |
Mar 15, 2022 | 9.390 | 10.00 | 9.284 | 9.460 | 291,093 | +0.25(+2.71%) |
Mar 14, 2022 | 9.410 | 9.830 | 8.764 | 9.210 | 301,622 | -0.36(-3.76%) |
Mar 11, 2022 | 9.880 | 11.10 | 9.300 | 9.570 | 485,939 | -0.35(-3.53%) |
Mar 10, 2022 | 9.600 | 9.990 | 9.548 | 9.920 | 275,295 | +0.31(+3.23%) |
Mar 09, 2022 | 9.670 | 10.00 | 9.250 | 9.610 | 259,542 | -0.18(-1.84%) |
Mar 08, 2022 | 9.580 | 10.00 | 9.030 | 9.790 | 442,683 | +0.39(+4.15%) |
Mar 07, 2022 | 7.590 | 9.880 | 7.300 | 9.400 | 620,885 | +2.16(+29.83%) |
Mar 04, 2022 | 7.830 | 7.830 | 6.220 | 7.240 | 229,126 | +0.10(+1.40%) |
Mar 03, 2022 | 7.400 | 7.770 | 7.120 | 7.140 | 116,163 | -0.25(-3.38%) |
Mar 02, 2022 | 7.930 | 8.200 | 7.300 | 7.390 | 84,661 | -0.51(-6.46%) |
Mar 01, 2022 | 7.980 | 8.120 | 7.510 | 7.900 | 118,881 | +0.00(+0.00%) |
Feb 28, 2022 | 7.040 | 7.900 | 6.800 | 7.900 | 147,323 | +0.83(+11.74%) |
Feb 25, 2022 | 6.880 | 7.070 | 6.720 | 7.070 | 67,310 | +0.24(+3.51%) |
Feb 24, 2022 | 6.200 | 6.880 | 5.780 | 6.830 | 65,668 | +0.49(+7.73%) |
Feb 23, 2022 | 6.140 | 6.350 | 5.780 | 6.340 | 107,881 | +0.34(+5.67%) |
Feb 22, 2022 | 6.210 | 6.310 | 6.080 | 6.000 | 56,874 | -0.37(-5.81%) |
Feb 18, 2022 | 6.370 | 0 | -0.05(-0.78%) | |||
Feb 17, 2022 | 6.350 | 6.510 | 6.150 | 6.420 | 38,017 | +0.00(+0.00%) |
Feb 16, 2022 | 6.480 | 6.660 | 6.320 | 6.420 | 52,747 | -0.10(-1.53%) |
Feb 15, 2022 | 6.460 | 6.620 | 6.250 | 6.520 | 61,222 | +0.07(+1.09%) |
Feb 14, 2022 | 6.880 | 6.880 | 6.160 | 6.450 | 53,095 | -0.53(-7.59%) |
Feb 11, 2022 | 6.910 | 7.220 | 6.550 | 6.980 | 92,344 | -0.07(-0.99%) |
Feb 10, 2022 | 6.640 | 7.070 | 6.400 | 7.050 | 81,322 | +0.25(+3.68%) |
Feb 09, 2022 | 6.300 | 6.810 | 6.152 | 6.800 | 60,985 | +0.47(+7.42%) |
Feb 08, 2022 | 6.240 | 6.500 | 6.120 | 6.330 | 53,078 | +0.04(+0.64%) |
Feb 07, 2022 | 5.990 | 6.700 | 5.770 | 6.290 | 94,441 | +0.24(+3.97%) |
Feb 04, 2022 | 5.610 | 6.050 | 5.430 | 6.050 | 62,073 | +0.38(+6.70%) |
Feb 03, 2022 | 5.530 | 5.670 | 83,876 | -0.02(-0.35%) | ||
Feb 02, 2022 | 5.930 | 5.930 | 5.620 | 5.690 | 80,198 | -0.10(-1.73%) |
Feb 01, 2022 | 4.970 | 5.800 | 4.821 | 5.790 | 102,073 | +0.82(+16.50%) |
Jan 31, 2022 | 4.370 | 4.970 | 4.970 | 56,203 | +0.60(+13.73%) | |
Jan 28, 2022 | 4.230 | 4.370 | 4.155 | 4.370 | 36,909 | +0.08(+1.86%) |
Jan 27, 2022 | 4.610 | 4.630 | 4.190 | 4.290 | 57,335 | -0.31(-6.74%) |
Jan 26, 2022 | 4.580 | 4.720 | 4.400 | 4.600 | 58,640 | +0.14(+3.14%) |
Jan 25, 2022 | 4.980 | 4.980 | 4.365 | 4.460 | 84,018 | -0.46(-9.35%) |
Jan 24, 2022 | 4.550 | 4.990 | 4.106 | 4.920 | 129,936 | +0.27(+5.81%) |
Jan 21, 2022 | 4.700 | 4.820 | 4.430 | 4.650 | 152,718 | -0.09(-1.90%) |
Jan 20, 2022 | 5.000 | 5.220 | 4.700 | 4.740 | 171,704 | -0.20(-4.05%) |
Jan 19, 2022 | 5.410 | 5.430 | 4.900 | 4.940 | 181,708 | -0.42(-7.84%) |
Jan 18, 2022 | 5.540 | 5.920 | 5.280 | 5.360 | 245,113 | -0.10(-1.83%) |
Jan 14, 2022 | 5.460 | 0 | +0.12(+2.25%) | |||
Jan 13, 2022 | 5.260 | 5.440 | 5.050 | 5.340 | 113,074 | +0.03(+0.56%) |
Jan 12, 2022 | 5.620 | 5.620 | 5.270 | 5.310 | 56,012 | -0.29(-5.18%) |
Jan 11, 2022 | 5.450 | 5.890 | 5.400 | 5.600 | 122,112 | +0.18(+3.32%) |
Jan 10, 2022 | 5.610 | 5.800 | 5.250 | 5.420 | 113,140 | -0.31(-5.41%) |
Jan 07, 2022 | 5.730 | 5.875 | 5.530 | 5.730 | 119,472 | -0.06(-1.04%) |
Jan 06, 2022 | 5.960 | 6.050 | 5.600 | 5.790 | 167,654 | -0.26(-4.30%) |
Jan 05, 2022 | 6.400 | 6.400 | 5.919 | 6.050 | 268,594 | +0.04(+0.67%) |
Jan 04, 2022 | 6.500 | 6.680 | 5.970 | 6.010 | 298,645 | -0.43(-6.68%) |