Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.540 | 8.610 | 8.120 | 8.400 | 237,426 | -0.08(-0.94%) |
Mar 30, 2022 | 8.780 | 8.780 | 8.010 | 8.480 | 516,177 | -0.52(-5.78%) |
Mar 29, 2022 | 9.260 | 9.592 | 8.290 | 9.000 | 406,023 | -0.22(-2.39%) |
Mar 28, 2022 | 9.340 | 9.640 | 8.950 | 9.220 | 435,476 | +0.17(+1.88%) |
Mar 25, 2022 | 9.690 | 9.800 | 8.700 | 9.050 | 473,594 | -0.23(-2.48%) |
Mar 24, 2022 | 8.260 | 9.370 | 8.260 | 9.280 | 353,433 | +0.97(+11.67%) |
Mar 23, 2022 | 8.380 | 8.730 | 7.712 | 8.310 | 203,889 | -0.04(-0.48%) |
Mar 22, 2022 | 8.500 | 9.050 | 8.330 | 8.350 | 715,420 | -0.12(-1.42%) |
Mar 21, 2022 | 7.450 | 8.710 | 7.200 | 8.470 | 903,827 | +0.99(+13.24%) |
Mar 18, 2022 | 7.420 | 7.874 | 7.370 | 7.480 | 2,449,029 | -0.23(-2.98%) |
Mar 17, 2022 | 7.300 | 7.970 | 7.050 | 7.710 | 1,073,087 | +0.30(+4.05%) |
Mar 16, 2022 | 7.770 | 8.950 | 7.211 | 7.410 | 959,943 | -0.40(-5.12%) |
Mar 15, 2022 | 7.800 | 8.299 | 7.003 | 7.810 | 596,146 | -0.14(-1.76%) |
Mar 14, 2022 | 9.200 | 9.950 | 7.910 | 7.950 | 2,047,564 | -1.56(-16.40%) |
Mar 11, 2022 | 6.760 | 10.43 | 6.620 | 9.510 | 7,428,126 | +3.14(+49.29%) |
Mar 10, 2022 | 5.530 | 6.600 | 6.370 | 516,859 | +0.54(+9.26%) | |
Mar 09, 2022 | 5.440 | 6.555 | 5.210 | 5.830 | 489,951 | +0.64(+12.33%) |
Mar 08, 2022 | 4.860 | 6.182 | 4.680 | 5.190 | 535,626 | +0.22(+4.43%) |
Mar 07, 2022 | 6.040 | 6.850 | 4.030 | 4.970 | 1,228,835 | -1.03(-17.17%) |
Mar 04, 2022 | 7.800 | 8.410 | 5.940 | 6.000 | 634,676 | -1.50(-20.00%) |
Mar 03, 2022 | 9.320 | 9.570 | 7.270 | 7.500 | 481,797 | -1.79(-19.27%) |
Mar 02, 2022 | 11.15 | 11.15 | 9.270 | 9.290 | 200,814 | -1.80(-16.23%) |
Mar 01, 2022 | 11.71 | 12.43 | 10.86 | 11.09 | 86,130 | -0.59(-5.05%) |
Feb 28, 2022 | 11.21 | 12.26 | 11.17 | 11.68 | 219,609 | +0.18(+1.57%) |
Feb 25, 2022 | 11.18 | 11.71 | 11.13 | 11.50 | 222,028 | +0.41(+3.70%) |
Feb 24, 2022 | 10.30 | 11.33 | 10.08 | 11.09 | 223,775 | -0.16(-1.42%) |
Feb 23, 2022 | 11.73 | 11.73 | 10.98 | 11.25 | 227,819 | -0.49(-4.17%) |
Feb 22, 2022 | 11.41 | 11.99 | 11.41 | 11.74 | 132,373 | -0.07(-0.59%) |
Feb 18, 2022 | 11.81 | 0 | +0.31(+2.70%) | |||
Feb 17, 2022 | 12.39 | 12.59 | 11.24 | 11.50 | 127,973 | -0.95(-7.63%) |
Feb 16, 2022 | 12.34 | 12.88 | 12.10 | 12.45 | 108,259 | -0.25(-1.97%) |
Feb 15, 2022 | 12.55 | 13.20 | 12.55 | 12.70 | 162,408 | +0.28(+2.25%) |
Feb 14, 2022 | 12.75 | 13.02 | 11.30 | 12.42 | 137,737 | -0.58(-4.46%) |
Feb 11, 2022 | 12.95 | 13.45 | 12.86 | 13.00 | 74,101 | -0.09(-0.69%) |
Feb 10, 2022 | 13.00 | 13.33 | 12.75 | 13.09 | 93,187 | -0.01(-0.08%) |
Feb 09, 2022 | 13.20 | 13.46 | 12.93 | 13.10 | 95,237 | +0.10(+0.77%) |
Feb 08, 2022 | 13.00 | 13.68 | 12.80 | 13.00 | 88,071 | +0.00(+0.00%) |
Feb 07, 2022 | 12.82 | 13.46 | 12.69 | 13.00 | 178,263 | +0.39(+3.09%) |
Feb 04, 2022 | 12.84 | 13.10 | 12.27 | 12.61 | 162,429 | -0.06(-0.47%) |
Feb 03, 2022 | 12.50 | 12.67 | 109,543 | -0.15(-1.17%) | ||
Feb 02, 2022 | 13.16 | 13.83 | 12.56 | 12.82 | 83,634 | -0.04(-0.31%) |
Feb 01, 2022 | 11.84 | 13.07 | 11.50 | 12.86 | 151,527 | +1.18(+10.10%) |
Jan 31, 2022 | 11.16 | 11.74 | 11.68 | 156,812 | +0.63(+5.70%) | |
Jan 28, 2022 | 11.25 | 11.35 | 10.54 | 11.05 | 179,559 | +0.01(+0.09%) |
Jan 27, 2022 | 11.10 | 11.87 | 10.80 | 11.04 | 636,941 | +0.14(+1.28%) |
Jan 26, 2022 | 11.57 | 11.57 | 10.75 | 10.90 | 109,689 | -0.24(-2.15%) |
Jan 25, 2022 | 11.37 | 12.21 | 10.87 | 11.14 | 144,273 | -0.61(-5.19%) |
Jan 24, 2022 | 12.03 | 12.26 | 11.38 | 11.75 | 157,940 | -0.82(-6.52%) |
Jan 21, 2022 | 13.49 | 13.67 | 12.35 | 12.57 | 148,317 | -1.43(-10.21%) |
Jan 20, 2022 | 14.38 | 14.50 | 13.85 | 14.00 | 74,975 | -0.12(-0.85%) |
Jan 19, 2022 | 13.93 | 14.47 | 13.91 | 14.12 | 109,738 | +0.12(+0.86%) |
Jan 18, 2022 | 14.53 | 14.94 | 13.96 | 14.00 | 107,723 | -1.00(-6.67%) |
Jan 14, 2022 | 15.00 | 0 | -0.13(-0.86%) | |||
Jan 13, 2022 | 15.79 | 15.79 | 14.35 | 15.13 | 69,933 | -0.41(-2.64%) |
Jan 12, 2022 | 14.72 | 15.80 | 14.01 | 15.54 | 103,561 | +1.39(+9.82%) |
Jan 11, 2022 | 12.40 | 14.23 | 12.40 | 14.15 | 49,029 | +1.64(+13.11%) |
Jan 10, 2022 | 12.80 | 12.80 | 11.81 | 12.51 | 41,707 | -0.40(-3.10%) |
Jan 07, 2022 | 13.17 | 13.41 | 12.00 | 12.91 | 80,460 | -0.48(-3.58%) |
Jan 06, 2022 | 12.40 | 13.64 | 12.25 | 13.39 | 68,935 | +0.64(+5.02%) |
Jan 05, 2022 | 13.89 | 14.06 | 12.72 | 12.75 | 95,061 | -0.95(-6.93%) |
Jan 04, 2022 | 14.69 | 15.09 | 13.27 | 13.70 | 59,082 | -0.74(-5.12%) |