Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.30 | 10.73 | 9.880 | 10.29 | 245,788 | -0.05(-0.48%) |
Mar 30, 2022 | 10.49 | 10.70 | 10.24 | 10.34 | 90,469 | -0.18(-1.71%) |
Mar 29, 2022 | 9.830 | 10.53 | 9.560 | 10.52 | 139,019 | +0.80(+8.23%) |
Mar 28, 2022 | 9.980 | 9.980 | 9.350 | 9.720 | 109,741 | -0.34(-3.38%) |
Mar 25, 2022 | 10.27 | 10.27 | 9.743 | 10.06 | 91,806 | -0.20(-1.95%) |
Mar 24, 2022 | 10.03 | 10.58 | 9.930 | 10.26 | 145,035 | +0.27(+2.70%) |
Mar 23, 2022 | 10.56 | 10.99 | 9.870 | 9.990 | 173,740 | -0.57(-5.40%) |
Mar 22, 2022 | 10.41 | 11.21 | 10.40 | 10.56 | 353,546 | +0.26(+2.52%) |
Mar 21, 2022 | 10.46 | 10.89 | 9.930 | 10.30 | 254,697 | -0.16(-1.53%) |
Mar 18, 2022 | 10.05 | 10.72 | 10.01 | 10.46 | 351,439 | +0.38(+3.77%) |
Mar 17, 2022 | 10.42 | 10.43 | 9.020 | 10.08 | 850,742 | +0.27(+2.75%) |
Mar 16, 2022 | 8.550 | 9.810 | 8.510 | 9.810 | 859,646 | +1.65(+20.22%) |
Mar 15, 2022 | 7.810 | 8.546 | 7.720 | 8.160 | 332,078 | +0.38(+4.88%) |
Mar 14, 2022 | 7.710 | 8.030 | 7.350 | 7.780 | 300,201 | +0.07(+0.91%) |
Mar 11, 2022 | 7.930 | 7.955 | 7.350 | 7.710 | 215,188 | -0.10(-1.28%) |
Mar 10, 2022 | 7.730 | 7.980 | 7.510 | 7.810 | 104,643 | +0.03(+0.39%) |
Mar 09, 2022 | 7.520 | 8.080 | 7.450 | 7.780 | 203,320 | +0.36(+4.85%) |
Mar 08, 2022 | 7.330 | 7.960 | 7.110 | 7.420 | 234,732 | +0.08(+1.09%) |
Mar 07, 2022 | 8.070 | 8.095 | 7.220 | 7.340 | 217,086 | -0.66(-8.25%) |
Mar 04, 2022 | 8.580 | 8.580 | 7.800 | 8.000 | 299,492 | -0.49(-5.77%) |
Mar 03, 2022 | 9.430 | 9.440 | 8.440 | 8.490 | 429,104 | -0.74(-8.02%) |
Mar 02, 2022 | 8.830 | 9.230 | 8.470 | 9.230 | 224,188 | +0.47(+5.37%) |
Mar 01, 2022 | 9.010 | 9.180 | 8.540 | 8.760 | 266,838 | -0.34(-3.74%) |
Feb 28, 2022 | 9.290 | 9.520 | 8.790 | 9.100 | 204,306 | -0.23(-2.47%) |
Feb 25, 2022 | 9.610 | 9.430 | 8.980 | 9.330 | 293,953 | -0.22(-2.30%) |
Feb 24, 2022 | 8.900 | 9.628 | 8.580 | 9.550 | 365,997 | +0.12(+1.27%) |
Feb 23, 2022 | 9.940 | 10.23 | 9.390 | 9.430 | 181,530 | -0.26(-2.68%) |
Feb 22, 2022 | 11.22 | 11.29 | 9.460 | 9.690 | 538,442 | -1.77(-15.45%) |
Feb 18, 2022 | 11.46 | 0 | -0.20(-1.72%) | |||
Feb 17, 2022 | 11.64 | 12.24 | 11.53 | 11.66 | 179,534 | -0.27(-2.26%) |
Feb 16, 2022 | 12.00 | 12.13 | 11.50 | 11.93 | 195,863 | -0.19(-1.57%) |
Feb 15, 2022 | 11.94 | 12.22 | 11.86 | 12.12 | 112,438 | +0.39(+3.32%) |
Feb 14, 2022 | 12.02 | 12.02 | 11.65 | 11.73 | 153,030 | -0.38(-3.14%) |
Feb 11, 2022 | 12.44 | 12.91 | 12.00 | 12.11 | 225,051 | -0.33(-2.65%) |
Feb 10, 2022 | 12.47 | 13.10 | 12.16 | 12.44 | 198,184 | -0.03(-0.24%) |
Feb 09, 2022 | 12.68 | 13.10 | 12.41 | 12.47 | 116,421 | +0.03(+0.24%) |
Feb 08, 2022 | 12.44 | 12.64 | 12.06 | 12.44 | 121,605 | +0.00(+0.00%) |
Feb 07, 2022 | 12.12 | 12.79 | 11.84 | 12.44 | 178,843 | +0.47(+3.93%) |
Feb 04, 2022 | 11.34 | 12.12 | 11.28 | 11.97 | 133,651 | +0.61(+5.37%) |
Feb 03, 2022 | 11.43 | 11.36 | 149,543 | -0.48(-4.05%) | ||
Feb 02, 2022 | 13.03 | 13.03 | 11.77 | 11.84 | 195,897 | -0.93(-7.28%) |
Feb 01, 2022 | 13.24 | 13.49 | 12.39 | 12.77 | 266,088 | -0.47(-3.55%) |
Jan 31, 2022 | 12.40 | 13.24 | 305,215 | +0.83(+6.69%) | ||
Jan 28, 2022 | 11.88 | 12.44 | 11.19 | 12.41 | 368,777 | +0.73(+6.25%) |
Jan 27, 2022 | 11.60 | 11.97 | 11.43 | 11.68 | 535,585 | +0.23(+2.01%) |
Jan 26, 2022 | 11.13 | 11.62 | 11.11 | 11.45 | 367,893 | +0.58(+5.34%) |
Jan 25, 2022 | 10.70 | 10.98 | 10.28 | 10.87 | 236,884 | +0.05(+0.46%) |
Jan 24, 2022 | 10.19 | 11.58 | 9.875 | 10.82 | 761,302 | +0.17(+1.60%) |
Jan 21, 2022 | 11.79 | 11.98 | 10.55 | 10.65 | 501,174 | -1.37(-11.40%) |
Jan 20, 2022 | 11.71 | 12.14 | 11.30 | 12.02 | 790,261 | +0.66(+5.81%) |
Jan 19, 2022 | 11.48 | 11.88 | 10.69 | 11.36 | 807,233 | -0.05(-0.44%) |
Jan 18, 2022 | 12.32 | 12.38 | 10.78 | 11.41 | 1,200,178 | -1.01(-8.13%) |
Jan 14, 2022 | 12.42 | 0 | -1.51(-10.84%) | |||
Jan 13, 2022 | 14.99 | 14.99 | 13.74 | 13.93 | 504,265 | -0.78(-5.30%) |
Jan 12, 2022 | 16.70 | 16.70 | 14.57 | 14.71 | 525,797 | -2.01(-12.02%) |
Jan 11, 2022 | 17.15 | 17.68 | 16.49 | 16.72 | 270,493 | -0.66(-3.80%) |
Jan 10, 2022 | 17.52 | 17.70 | 15.76 | 17.38 | 429,100 | -0.45(-2.52%) |
Jan 07, 2022 | 16.42 | 17.90 | 16.32 | 17.83 | 182,305 | +1.24(+7.47%) |
Jan 06, 2022 | 16.88 | 16.88 | 16.00 | 16.59 | 110,214 | -0.18(-1.07%) |
Jan 05, 2022 | 18.26 | 18.60 | 16.60 | 16.77 | 208,801 | -1.72(-9.30%) |
Jan 04, 2022 | 18.00 | 18.76 | 17.11 | 18.49 | 297,059 | +0.26(+1.43%) |