Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.500 | 6.500 | 5.860 | 6.070 | 4,315,433 | -0.23(-3.65%) |
Mar 30, 2022 | 6.450 | 7.070 | 6.240 | 6.300 | 6,078,691 | -0.33(-4.98%) |
Mar 29, 2022 | 6.280 | 6.715 | 6.040 | 6.630 | 6,187,430 | +0.68(+11.43%) |
Mar 28, 2022 | 5.760 | 6.090 | 5.650 | 5.950 | 4,542,048 | +0.33(+5.87%) |
Mar 25, 2022 | 5.820 | 5.900 | 5.400 | 5.620 | 5,799,984 | -0.65(-10.37%) |
Mar 24, 2022 | 6.180 | 6.280 | 5.600 | 6.270 | 7,314,252 | +0.10(+1.62%) |
Mar 23, 2022 | 6.190 | 6.674 | 6.010 | 6.170 | 9,523,288 | -0.14(-2.22%) |
Mar 22, 2022 | 6.070 | 6.340 | 5.750 | 6.310 | 7,745,034 | +0.67(+11.88%) |
Mar 21, 2022 | 6.460 | 6.800 | 5.570 | 5.640 | 10,780,191 | -0.70(-11.04%) |
Mar 18, 2022 | 5.440 | 7.620 | 5.279 | 6.340 | 45,850,012 | +1.09(+20.76%) |
Mar 17, 2022 | 5.000 | 6.200 | 4.900 | 5.250 | 22,569,068 | -0.28(-5.06%) |
Mar 16, 2022 | 4.180 | 6.100 | 3.920 | 5.530 | 68,832,008 | +2.32(+72.27%) |
Mar 15, 2022 | 2.610 | 3.250 | 2.560 | 3.210 | 21,542,562 | +0.65(+25.39%) |
Mar 14, 2022 | 4.350 | 4.370 | 2.500 | 2.560 | 22,712,612 | -2.35(-47.86%) |
Mar 11, 2022 | 5.610 | 5.655 | 4.850 | 4.910 | 3,649,998 | -0.58(-10.56%) |
Mar 10, 2022 | 5.530 | 5.640 | 5.210 | 5.490 | 2,187,956 | -0.52(-8.65%) |
Mar 09, 2022 | 5.490 | 6.075 | 5.290 | 6.010 | 2,873,483 | +0.71(+13.40%) |
Mar 08, 2022 | 5.210 | 5.520 | 4.830 | 5.300 | 2,223,456 | +0.09(+1.73%) |
Mar 07, 2022 | 5.190 | 5.475 | 5.130 | 5.210 | 2,995,851 | -0.13(-2.43%) |
Mar 04, 2022 | 5.800 | 5.920 | 5.320 | 5.340 | 2,615,942 | -0.47(-8.09%) |
Mar 03, 2022 | 6.530 | 6.530 | 5.690 | 5.810 | 1,590,572 | -0.52(-8.21%) |
Mar 02, 2022 | 6.750 | 6.960 | 6.080 | 6.330 | 2,299,852 | -0.40(-5.94%) |
Mar 01, 2022 | 6.800 | 7.190 | 6.670 | 6.730 | 1,781,005 | -0.01(-0.15%) |
Feb 28, 2022 | 6.760 | 7.370 | 6.710 | 6.740 | 7,713,645 | -0.25(-3.58%) |
Feb 25, 2022 | 6.920 | 7.020 | 6.690 | 6.990 | 1,838,354 | -0.06(-0.85%) |
Feb 24, 2022 | 6.010 | 7.070 | 6.090 | 7.050 | 2,354,955 | +0.46(+6.98%) |
Feb 23, 2022 | 6.990 | 7.270 | 6.550 | 6.590 | 1,542,877 | -0.22(-3.23%) |
Feb 22, 2022 | 6.820 | 7.110 | 6.700 | 6.810 | 1,764,551 | -0.31(-4.35%) |
Feb 18, 2022 | 7.120 | 0 | -0.22(-3.00%) | |||
Feb 17, 2022 | 7.710 | 8.130 | 7.220 | 7.340 | 1,933,207 | -0.43(-5.53%) |
Feb 16, 2022 | 8.070 | 8.082 | 7.730 | 7.770 | 1,898,182 | -0.31(-3.84%) |
Feb 15, 2022 | 7.970 | 8.150 | 7.715 | 8.080 | 2,387,391 | +0.44(+5.76%) |
Feb 14, 2022 | 7.670 | 8.030 | 7.620 | 7.640 | 2,088,658 | -0.20(-2.55%) |
Feb 11, 2022 | 8.180 | 8.530 | 7.765 | 7.840 | 2,101,204 | -0.21(-2.61%) |
Feb 10, 2022 | 8.120 | 8.730 | 7.860 | 8.050 | 3,757,417 | -0.33(-3.94%) |
Feb 09, 2022 | 7.700 | 8.440 | 7.400 | 8.380 | 3,314,511 | +0.95(+12.79%) |
Feb 08, 2022 | 7.060 | 7.520 | 6.900 | 7.430 | 2,148,865 | +0.37(+5.24%) |
Feb 07, 2022 | 7.370 | 7.780 | 7.020 | 7.060 | 1,636,626 | -0.46(-6.12%) |
Feb 04, 2022 | 7.390 | 7.740 | 7.220 | 7.520 | 1,278,370 | +0.12(+1.62%) |
Feb 03, 2022 | 7.570 | 7.400 | 1,739,948 | -0.37(-4.76%) | ||
Feb 02, 2022 | 8.560 | 8.670 | 7.635 | 7.770 | 1,761,240 | -0.78(-9.12%) |
Feb 01, 2022 | 8.370 | 8.570 | 7.970 | 8.550 | 3,960,296 | +0.10(+1.18%) |
Jan 31, 2022 | 7.450 | 8.450 | 4,773,572 | +1.08(+14.65%) | ||
Jan 28, 2022 | 7.640 | 7.920 | 7.110 | 7.370 | 7,995,088 | -0.39(-5.03%) |
Jan 27, 2022 | 9.160 | 9.165 | 7.670 | 7.760 | 6,244,355 | -1.22(-13.59%) |
Jan 26, 2022 | 10.09 | 10.40 | 8.910 | 8.980 | 2,686,697 | -1.11(-11.00%) |
Jan 25, 2022 | 10.69 | 10.86 | 10.05 | 10.09 | 1,393,571 | -0.82(-7.52%) |
Jan 24, 2022 | 10.37 | 10.95 | 9.900 | 10.91 | 3,238,395 | +0.23(+2.15%) |
Jan 21, 2022 | 11.33 | 11.72 | 10.61 | 10.68 | 2,026,999 | -0.72(-6.32%) |
Jan 20, 2022 | 11.98 | 12.37 | 11.38 | 11.40 | 2,371,323 | -0.12(-1.04%) |
Jan 19, 2022 | 12.01 | 12.08 | 11.49 | 11.52 | 1,846,432 | -0.40(-3.36%) |
Jan 18, 2022 | 12.06 | 12.64 | 11.68 | 11.92 | 2,471,772 | -0.49(-3.95%) |
Jan 14, 2022 | 12.41 | 0 | -0.33(-2.59%) | |||
Jan 13, 2022 | 14.12 | 14.12 | 12.71 | 12.74 | 1,146,725 | -1.41(-9.96%) |
Jan 12, 2022 | 14.39 | 15.08 | 13.89 | 14.15 | 1,303,081 | +0.18(+1.29%) |
Jan 11, 2022 | 13.71 | 14.64 | 13.60 | 13.97 | 2,266,557 | +0.25(+1.82%) |
Jan 10, 2022 | 13.25 | 13.91 | 13.11 | 13.72 | 1,993,338 | +0.22(+1.63%) |
Jan 07, 2022 | 12.78 | 13.73 | 12.60 | 13.50 | 1,830,908 | +0.78(+6.13%) |
Jan 06, 2022 | 13.07 | 13.30 | 12.44 | 12.72 | 2,090,560 | -0.11(-0.86%) |
Jan 05, 2022 | 13.51 | 14.16 | 12.79 | 12.83 | 1,149,244 | -0.96(-6.96%) |
Jan 04, 2022 | 14.72 | 14.92 | 13.47 | 13.79 | 1,584,222 | -0.98(-6.64%) |