Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.84 | 12.99 | 9.810 | 11.32 | 2,718,816 | +0.17(+1.52%) |
Mar 30, 2022 | 9.920 | 14.42 | 9.810 | 11.15 | 21,018,714 | +2.39(+27.28%) |
Mar 29, 2022 | 8.150 | 9.700 | 7.695 | 8.760 | 474,445 | +0.76(+9.50%) |
Mar 28, 2022 | 7.450 | 8.750 | 7.312 | 8.000 | 290,137 | +0.57(+7.67%) |
Mar 25, 2022 | 8.130 | 8.130 | 7.340 | 7.430 | 69,304 | -0.57(-7.13%) |
Mar 24, 2022 | 8.590 | 8.659 | 8.000 | 8.000 | 33,052 | -0.51(-5.99%) |
Mar 23, 2022 | 8.150 | 8.700 | 8.050 | 8.510 | 51,682 | +0.21(+2.53%) |
Mar 22, 2022 | 8.670 | 8.670 | 8.050 | 8.300 | 72,608 | -0.17(-2.01%) |
Mar 21, 2022 | 8.460 | 8.990 | 8.060 | 8.470 | 85,952 | -0.06(-0.70%) |
Mar 18, 2022 | 8.700 | 8.790 | 8.420 | 8.530 | 68,920 | +0.12(+1.43%) |
Mar 17, 2022 | 8.580 | 8.760 | 8.065 | 8.410 | 57,807 | -0.17(-1.98%) |
Mar 16, 2022 | 8.710 | 9.450 | 8.460 | 8.580 | 146,289 | -0.13(-1.49%) |
Mar 15, 2022 | 7.970 | 8.710 | 7.590 | 8.710 | 343,732 | +0.52(+6.35%) |
Mar 14, 2022 | 7.950 | 8.900 | 7.530 | 8.190 | 644,366 | +0.17(+2.12%) |
Mar 11, 2022 | 8.080 | 8.240 | 7.340 | 8.020 | 298,446 | -0.23(-2.79%) |
Mar 10, 2022 | 8.430 | 8.780 | 6.875 | 8.250 | 943,823 | -0.27(-3.17%) |
Mar 09, 2022 | 6.930 | 11.99 | 6.550 | 8.520 | 5,602,969 | +1.82(+27.16%) |
Mar 08, 2022 | 6.730 | 6.890 | 6.410 | 6.700 | 36,153 | -0.06(-0.89%) |
Mar 07, 2022 | 6.660 | 7.000 | 6.390 | 6.760 | 69,309 | +0.07(+1.05%) |
Mar 04, 2022 | 7.510 | 7.760 | 6.600 | 6.690 | 63,327 | -0.79(-10.56%) |
Mar 03, 2022 | 8.250 | 8.270 | 7.480 | 7.480 | 47,646 | -0.71(-8.61%) |
Mar 02, 2022 | 7.620 | 8.850 | 7.569 | 8.185 | 154,345 | +0.57(+7.41%) |
Mar 01, 2022 | 8.050 | 8.235 | 7.500 | 7.620 | 42,987 | -0.57(-6.96%) |
Feb 28, 2022 | 8.600 | 8.720 | 8.060 | 8.190 | 42,931 | -0.56(-6.40%) |
Feb 25, 2022 | 8.830 | 9.030 | 8.440 | 8.750 | 31,042 | -0.10(-1.13%) |
Feb 24, 2022 | 7.500 | 8.880 | 7.428 | 8.850 | 91,844 | +0.66(+8.06%) |
Feb 23, 2022 | 8.570 | 8.570 | 7.970 | 8.190 | 96,128 | -0.46(-5.32%) |
Feb 22, 2022 | 9.000 | 9.120 | 8.400 | 8.650 | 83,189 | -0.80(-8.47%) |
Feb 18, 2022 | 9.450 | 0 | -0.44(-4.45%) | |||
Feb 17, 2022 | 10.90 | 11.26 | 9.830 | 9.890 | 136,368 | -1.01(-9.27%) |
Feb 16, 2022 | 11.57 | 11.67 | 10.70 | 10.90 | 89,457 | -0.80(-6.84%) |
Feb 15, 2022 | 12.08 | 12.27 | 11.41 | 11.70 | 97,570 | -0.35(-2.90%) |
Feb 14, 2022 | 11.08 | 12.50 | 11.01 | 12.05 | 394,750 | +0.94(+8.46%) |
Feb 11, 2022 | 12.14 | 12.30 | 11.11 | 11.11 | 79,604 | -1.09(-8.93%) |
Feb 10, 2022 | 11.88 | 13.04 | 11.88 | 12.20 | 292,143 | -0.09(-0.73%) |
Feb 09, 2022 | 12.06 | 12.90 | 11.96 | 12.29 | 195,958 | +0.19(+1.57%) |
Feb 08, 2022 | 11.62 | 12.69 | 11.62 | 12.10 | 184,753 | +0.40(+3.42%) |
Feb 07, 2022 | 13.02 | 13.70 | 11.62 | 11.70 | 317,822 | -2.31(-16.49%) |
Feb 04, 2022 | 13.59 | 14.80 | 13.55 | 14.01 | 169,256 | +0.19(+1.37%) |
Feb 03, 2022 | 13.15 | 14.93 | 13.82 | 323,913 | +0.37(+2.75%) | |
Feb 02, 2022 | 13.20 | 14.72 | 12.88 | 13.45 | 310,856 | +0.20(+1.51%) |
Feb 01, 2022 | 14.11 | 14.37 | 13.15 | 13.25 | 163,034 | -0.95(-6.69%) |
Jan 28, 2022 | 12.85 | 15.38 | 12.71 | 14.20 | 617,800 | +1.07(+8.15%) |
Jan 27, 2022 | 13.69 | 14.60 | 12.42 | 13.13 | 432,157 | -0.67(-4.86%) |
Jan 26, 2022 | 15.64 | 15.95 | 13.80 | 13.80 | 541,328 | -1.52(-9.92%) |
Jan 25, 2022 | 16.16 | 16.83 | 15.21 | 15.32 | 381,042 | -0.84(-5.20%) |
Jan 24, 2022 | 16.37 | 16.99 | 15.15 | 16.16 | 288,554 | -1.44(-8.18%) |
Jan 21, 2022 | 18.01 | 18.39 | 16.65 | 17.60 | 422,657 | -0.89(-4.81%) |
Jan 20, 2022 | 19.23 | 20.15 | 18.26 | 18.49 | 522,046 | -1.38(-6.95%) |
Jan 19, 2022 | 22.79 | 24.15 | 19.02 | 19.87 | 1,932,738 | -2.92(-12.81%) |
Jan 18, 2022 | 19.36 | 22.80 | 19.36 | 22.79 | 1,794,056 | +3.39(+17.47%) |
Jan 14, 2022 | 19.40 | 0 | -3.05(-13.59%) | |||
Jan 13, 2022 | 22.76 | 24.35 | 21.00 | 22.45 | 2,240,223 | -0.02(-0.09%) |
Jan 12, 2022 | 25.90 | 26.28 | 20.80 | 22.47 | 1,862,742 | -2.90(-11.43%) |
Jan 11, 2022 | 24.73 | 28.80 | 23.85 | 25.37 | 5,212,879 | +0.95(+3.89%) |
Jan 10, 2022 | 25.74 | 27.49 | 22.28 | 24.42 | 7,652,253 | +1.06(+4.54%) |
Jan 07, 2022 | 21.10 | 25.73 | 20.56 | 23.36 | 5,564,918 | +1.98(+9.26%) |
Jan 06, 2022 | 20.20 | 22.50 | 19.45 | 21.38 | 3,597,383 | +1.26(+6.26%) |
Jan 05, 2022 | 17.59 | 22.28 | 17.29 | 20.12 | 5,854,207 | +2.23(+12.47%) |
Jan 04, 2022 | 18.90 | 18.99 | 16.70 | 17.89 | 1,576,194 | -1.79(-9.10%) |