Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.27 | 12.96 | 12.22 | 12.37 | 3,793,326 | -0.07(-0.53%) |
Mar 30, 2022 | 12.56 | 13.17 | 12.31 | 12.44 | 3,748,932 | +0.11(+0.92%) |
Mar 29, 2022 | 11.57 | 12.32 | 11.15 | 12.32 | 4,450,237 | +0.12(+1.01%) |
Mar 28, 2022 | 11.82 | 12.26 | 11.72 | 12.20 | 5,296,404 | +0.05(+0.39%) |
Mar 25, 2022 | 11.19 | 12.32 | 11.18 | 12.15 | 4,557,503 | +0.95(+8.46%) |
Mar 24, 2022 | 10.60 | 11.46 | 10.44 | 11.21 | 6,156,136 | +0.59(+5.54%) |
Mar 23, 2022 | 9.849 | 10.82 | 9.631 | 10.62 | 5,774,796 | +1.10(+11.55%) |
Mar 22, 2022 | 9.309 | 9.556 | 9.191 | 9.518 | 2,796,874 | +0.14(+1.52%) |
Mar 21, 2022 | 9.167 | 9.513 | 9.138 | 9.375 | 3,080,323 | +0.47(+5.32%) |
Mar 18, 2022 | 9.072 | 9.110 | 8.845 | 8.901 | 3,675,761 | -0.13(-1.47%) |
Mar 17, 2022 | 8.731 | 9.119 | 8.693 | 9.034 | 2,336,588 | +0.55(+6.48%) |
Mar 16, 2022 | 8.484 | 8.617 | 8.276 | 8.484 | 3,472,601 | +0.04(+0.45%) |
Mar 15, 2022 | 7.878 | 8.513 | 7.773 | 8.446 | 3,395,904 | +0.29(+3.60%) |
Mar 14, 2022 | 8.892 | 8.892 | 8.043 | 8.153 | 4,463,853 | -0.88(-9.76%) |
Mar 11, 2022 | 9.337 | 9.470 | 8.991 | 9.034 | 2,851,865 | -0.46(-4.89%) |
Mar 10, 2022 | 9.347 | 9.660 | 9.271 | 9.499 | 3,231,232 | +0.16(+1.73%) |
Mar 09, 2022 | 8.816 | 9.337 | 8.503 | 9.337 | 5,050,612 | +0.29(+3.25%) |
Mar 08, 2022 | 9.546 | 9.973 | 9.025 | 9.044 | 5,479,449 | -0.34(-3.64%) |
Mar 07, 2022 | 9.148 | 9.640 | 9.029 | 9.385 | 4,953,851 | +0.36(+3.99%) |
Mar 04, 2022 | 8.532 | 9.053 | 8.484 | 9.025 | 4,614,810 | +0.59(+6.97%) |
Mar 03, 2022 | 8.532 | 8.617 | 8.276 | 8.437 | 2,694,655 | -0.25(-2.84%) |
Mar 02, 2022 | 8.541 | 8.863 | 8.437 | 8.683 | 3,298,402 | +0.34(+4.09%) |
Mar 01, 2022 | 8.010 | 8.446 | 7.934 | 8.342 | 4,314,896 | +0.47(+6.02%) |
Feb 28, 2022 | 7.773 | 7.991 | 7.731 | 7.868 | 4,037,865 | +0.13(+1.72%) |
Feb 25, 2022 | 7.612 | 7.745 | 7.446 | 7.735 | 3,531,602 | +0.04(+0.49%) |
Feb 24, 2022 | 7.508 | 7.859 | 7.224 | 7.697 | 4,177,579 | +0.38(+5.18%) |
Feb 23, 2022 | 7.110 | 7.366 | 7.029 | 7.318 | 2,852,545 | +0.30(+4.32%) |
Feb 22, 2022 | 7.271 | 7.328 | 6.797 | 7.015 | 2,512,544 | -0.01(-0.13%) |
Feb 18, 2022 | 7.024 | 0 | -0.28(-3.89%) | |||
Feb 17, 2022 | 6.958 | 7.446 | 6.934 | 7.309 | 4,119,470 | +0.39(+5.62%) |
Feb 16, 2022 | 7.005 | 7.337 | 6.835 | 6.920 | 5,053,964 | +0.00(+0.00%) |
Feb 15, 2022 | 6.977 | 7.015 | 6.787 | 6.920 | 4,542,838 | -0.13(-1.88%) |
Feb 14, 2022 | 7.186 | 7.195 | 6.882 | 7.053 | 4,868,167 | -0.15(-2.11%) |
Feb 11, 2022 | 7.034 | 7.342 | 6.939 | 7.205 | 3,789,690 | +0.23(+3.26%) |
Feb 10, 2022 | 6.949 | 7.271 | 6.901 | 6.977 | 5,232,938 | -0.01(-0.14%) |
Feb 09, 2022 | 6.930 | 7.110 | 6.901 | 6.987 | 3,637,895 | +0.00(+0.00%) |
Feb 08, 2022 | 7.423 | 7.489 | 6.892 | 6.987 | 5,120,147 | -0.47(-6.35%) |
Feb 07, 2022 | 7.565 | 7.674 | 7.370 | 7.460 | 2,846,936 | -0.19(-2.48%) |
Feb 04, 2022 | 7.773 | 8.020 | 7.536 | 7.650 | 4,799,300 | -0.06(-0.74%) |
Feb 03, 2022 | 8.086 | 7.697 | 7.707 | 5,458,381 | -0.67(-8.03%) | |
Feb 02, 2022 | 7.878 | 8.446 | 7.622 | 8.380 | 8,979,269 | +0.55(+7.02%) |
Feb 01, 2022 | 7.299 | 7.916 | 7.195 | 7.830 | 5,172,320 | +0.46(+6.17%) |
Jan 31, 2022 | 7.546 | 7.375 | 6,120,587 | -0.15(-2.02%) | ||
Jan 28, 2022 | 7.072 | 7.626 | 7.072 | 7.527 | 8,542,362 | +0.57(+8.17%) |
Jan 27, 2022 | 6.901 | 7.029 | 6.560 | 6.958 | 7,706,701 | +0.19(+2.80%) |
Jan 26, 2022 | 7.205 | 7.479 | 6.750 | 6.768 | 5,841,708 | -0.32(-4.55%) |
Jan 25, 2022 | 6.920 | 7.214 | 6.522 | 7.091 | 9,316,697 | -0.35(-4.71%) |
Jan 24, 2022 | 6.930 | 7.470 | 6.854 | 7.442 | 2,948,510 | +0.24(+3.29%) |
Jan 21, 2022 | 7.290 | 7.427 | 7.091 | 7.205 | 4,181,211 | -0.20(-2.69%) |
Jan 20, 2022 | 8.020 | 8.062 | 7.394 | 7.404 | 2,933,928 | -0.73(-8.97%) |
Jan 19, 2022 | 8.380 | 8.380 | 8.039 | 8.134 | 2,938,590 | -0.05(-0.58%) |
Jan 18, 2022 | 8.532 | 8.579 | 8.148 | 8.181 | 2,636,004 | -0.25(-2.92%) |
Jan 14, 2022 | 8.427 | 0 | -0.03(-0.34%) | |||
Jan 13, 2022 | 8.873 | 8.987 | 8.399 | 8.456 | 2,214,293 | -0.53(-5.91%) |
Jan 12, 2022 | 8.655 | 9.091 | 8.655 | 8.987 | 2,843,855 | +0.45(+5.22%) |
Jan 11, 2022 | 8.162 | 8.598 | 7.873 | 8.541 | 3,237,131 | +0.40(+4.89%) |
Jan 10, 2022 | 8.200 | 8.318 | 7.934 | 8.143 | 2,349,038 | +0.02(+0.23%) |
Jan 07, 2022 | 7.982 | 8.171 | 7.925 | 8.124 | 2,157,807 | +0.16(+2.02%) |
Jan 06, 2022 | 7.972 | 8.153 | 7.792 | 7.963 | 2,565,396 | +0.20(+2.56%) |
Jan 05, 2022 | 8.522 | 8.641 | 7.697 | 7.764 | 3,423,584 | -0.59(-7.04%) |
Jan 04, 2022 | 8.143 | 8.494 | 8.134 | 8.352 | 4,526,271 | +0.28(+3.53%) |