Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.298 | 7.344 | 7.193 | 7.207 | 26,306,996 | -0.17(-2.35%) |
Mar 30, 2022 | 7.545 | 7.554 | 7.362 | 7.380 | 16,197,712 | -0.26(-3.46%) |
Mar 29, 2022 | 7.618 | 7.682 | 7.531 | 7.645 | 19,673,956 | +0.26(+3.58%) |
Mar 28, 2022 | 7.973 | 7.983 | 7.308 | 7.380 | 43,292,676 | -0.88(-10.61%) |
Mar 25, 2022 | 8.211 | 8.265 | 8.170 | 8.256 | 6,933,243 | -0.02(-0.22%) |
Mar 24, 2022 | 8.247 | 8.311 | 8.192 | 8.275 | 3,748,330 | -0.03(-0.33%) |
Mar 23, 2022 | 8.366 | 8.411 | 8.276 | 8.302 | 4,721,861 | -0.18(-2.15%) |
Mar 22, 2022 | 8.411 | 8.544 | 8.393 | 8.484 | 9,906,271 | +0.23(+2.76%) |
Mar 21, 2022 | 8.275 | 8.320 | 8.211 | 8.256 | 6,590,382 | -0.15(-1.74%) |
Mar 18, 2022 | 8.275 | 8.402 | 8.231 | 8.402 | 8,024,597 | -0.04(-0.43%) |
Mar 17, 2022 | 8.338 | 8.457 | 8.238 | 8.439 | 9,116,825 | -0.06(-0.75%) |
Mar 16, 2022 | 8.302 | 8.516 | 8.284 | 8.503 | 8,041,863 | +0.35(+4.25%) |
Mar 15, 2022 | 8.183 | 8.238 | 8.028 | 8.156 | 10,688,913 | +0.06(+0.79%) |
Mar 14, 2022 | 8.083 | 8.256 | 8.024 | 8.092 | 11,145,408 | +0.41(+5.34%) |
Mar 11, 2022 | 7.873 | 7.928 | 7.682 | 7.682 | 5,535,981 | -0.03(-0.36%) |
Mar 10, 2022 | 7.727 | 7.833 | 7.618 | 7.709 | 7,954,410 | -0.19(-2.43%) |
Mar 09, 2022 | 7.855 | 7.983 | 7.823 | 7.901 | 9,327,260 | +0.35(+4.59%) |
Mar 08, 2022 | 7.554 | 7.809 | 7.385 | 7.554 | 16,514,069 | +0.31(+4.28%) |
Mar 07, 2022 | 7.499 | 7.581 | 7.189 | 7.244 | 13,584,592 | -0.40(-5.25%) |
Mar 04, 2022 | 7.901 | 7.901 | 7.563 | 7.645 | 13,589,542 | -0.68(-8.21%) |
Mar 03, 2022 | 8.585 | 8.603 | 8.306 | 8.329 | 7,504,829 | -0.27(-3.08%) |
Mar 02, 2022 | 8.568 | 8.621 | 8.474 | 8.594 | 7,599,502 | +0.29(+3.44%) |
Mar 01, 2022 | 8.666 | 8.693 | 8.237 | 8.309 | 10,854,067 | -0.53(-5.96%) |
Feb 28, 2022 | 8.773 | 8.907 | 8.724 | 8.835 | 10,573,412 | -0.40(-4.35%) |
Feb 25, 2022 | 9.103 | 9.268 | 9.161 | 9.237 | 7,129,707 | +0.37(+4.12%) |
Feb 24, 2022 | 8.791 | 8.880 | 8.572 | 8.871 | 11,893,564 | -0.71(-7.45%) |
Feb 23, 2022 | 9.880 | 9.987 | 9.569 | 9.585 | 6,408,865 | +0.24(+2.58%) |
Feb 22, 2022 | 9.335 | 9.457 | 9.255 | 9.344 | 6,462,080 | -0.02(-0.19%) |
Feb 18, 2022 | 9.362 | 0 | -0.04(-0.47%) | |||
Feb 17, 2022 | 9.549 | 9.572 | 9.375 | 9.407 | 9,494,476 | -0.21(-2.23%) |
Feb 16, 2022 | 9.585 | 9.697 | 9.585 | 9.621 | 3,762,873 | -0.08(-0.83%) |
Feb 15, 2022 | 9.656 | 9.750 | 9.643 | 9.701 | 6,140,519 | +0.17(+1.78%) |
Feb 14, 2022 | 9.737 | 9.768 | 9.420 | 9.532 | 19,390,442 | -0.35(-3.52%) |
Feb 11, 2022 | 9.987 | 10.20 | 9.835 | 9.880 | 9,595,240 | -0.29(-2.89%) |
Feb 10, 2022 | 10.20 | 10.37 | 10.15 | 10.17 | 3,660,984 | -0.02(-0.17%) |
Feb 09, 2022 | 10.22 | 10.29 | 10.18 | 10.19 | 3,696,331 | -0.03(-0.26%) |
Feb 08, 2022 | 10.13 | 10.22 | 10.11 | 10.22 | 5,229,995 | +0.10(+0.97%) |
Feb 07, 2022 | 10.01 | 10.15 | 9.987 | 10.12 | 3,917,256 | +0.13(+1.34%) |
Feb 04, 2022 | 9.781 | 10.03 | 9.706 | 9.987 | 6,192,277 | -0.06(-0.62%) |
Feb 03, 2022 | 10.16 | 10.03 | 10.05 | 5,638,717 | -0.04(-0.44%) | |
Feb 02, 2022 | 10.03 | 10.13 | 9.969 | 10.09 | 3,496,057 | +0.16(+1.62%) |
Feb 01, 2022 | 9.746 | 9.951 | 9.728 | 9.933 | 3,238,962 | +0.21(+2.20%) |
Jan 31, 2022 | 9.612 | 9.719 | 9.719 | 4,151,777 | +0.07(+0.74%) | |
Jan 28, 2022 | 9.585 | 9.656 | 9.469 | 9.648 | 6,702,946 | -0.21(-2.17%) |
Jan 27, 2022 | 10.05 | 10.08 | 9.755 | 9.862 | 9,038,094 | +0.01(+0.09%) |
Jan 26, 2022 | 10.02 | 10.06 | 9.799 | 9.853 | 6,841,013 | +0.08(+0.82%) |
Jan 25, 2022 | 9.576 | 9.830 | 9.420 | 9.772 | 6,258,626 | +0.29(+3.01%) |
Jan 24, 2022 | 9.415 | 9.505 | 9.148 | 9.487 | 7,097,957 | -0.21(-2.12%) |
Jan 21, 2022 | 9.853 | 9.853 | 9.643 | 9.692 | 8,920,792 | -0.29(-2.95%) |
Jan 20, 2022 | 10.11 | 10.21 | 9.969 | 9.987 | 5,812,007 | -0.22(-2.19%) |
Jan 19, 2022 | 10.33 | 10.34 | 10.18 | 10.21 | 11,739,255 | -0.21(-1.97%) |
Jan 18, 2022 | 10.52 | 10.56 | 10.33 | 10.41 | 13,251,254 | -0.37(-3.47%) |
Jan 14, 2022 | 10.79 | 0 | +0.02(+0.17%) | |||
Jan 13, 2022 | 10.73 | 10.89 | 10.71 | 10.77 | 5,682,138 | +0.21(+1.94%) |
Jan 12, 2022 | 10.49 | 10.58 | 10.47 | 10.57 | 3,559,231 | +0.22(+2.16%) |
Jan 11, 2022 | 10.20 | 10.35 | 10.17 | 10.34 | 5,326,003 | +0.04(+0.35%) |
Jan 10, 2022 | 10.28 | 10.32 | 10.19 | 10.31 | 6,258,973 | +0.18(+1.76%) |
Jan 07, 2022 | 9.960 | 10.15 | 9.938 | 10.13 | 4,994,312 | +0.17(+1.70%) |
Jan 06, 2022 | 9.781 | 9.960 | 9.737 | 9.960 | 3,358,203 | +0.31(+3.24%) |
Jan 05, 2022 | 9.790 | 9.817 | 9.639 | 9.648 | 3,679,933 | +0.00(+0.00%) |
Jan 04, 2022 | 9.603 | 9.737 | 9.585 | 9.648 | 4,956,558 | +0.20(+2.08%) |