Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.678 | 8.690 | 8.474 | 8.482 | 10,278,676 | -0.28(-3.25%) |
Mar 30, 2022 | 8.954 | 8.962 | 8.722 | 8.767 | 7,113,865 | -0.25(-2.80%) |
Mar 29, 2022 | 8.832 | 9.060 | 8.808 | 9.019 | 10,817,919 | +0.64(+7.67%) |
Mar 28, 2022 | 8.385 | 8.401 | 8.255 | 8.377 | 5,721,985 | -0.06(-0.67%) |
Mar 25, 2022 | 8.385 | 8.496 | 8.340 | 8.434 | 15,434,784 | -0.02(-0.19%) |
Mar 24, 2022 | 8.369 | 8.486 | 8.344 | 8.450 | 4,809,661 | -0.06(-0.67%) |
Mar 23, 2022 | 8.523 | 8.596 | 8.458 | 8.507 | 6,656,070 | -0.19(-2.15%) |
Mar 22, 2022 | 8.686 | 8.787 | 8.645 | 8.694 | 8,114,977 | +0.28(+3.29%) |
Mar 21, 2022 | 8.523 | 8.556 | 8.377 | 8.417 | 7,033,059 | -0.12(-1.43%) |
Mar 18, 2022 | 8.336 | 8.568 | 8.318 | 8.539 | 9,438,893 | -0.05(-0.57%) |
Mar 17, 2022 | 8.377 | 8.596 | 8.336 | 8.588 | 8,164,056 | -0.03(-0.38%) |
Mar 16, 2022 | 8.450 | 8.751 | 8.420 | 8.621 | 13,225,598 | +0.50(+6.21%) |
Mar 15, 2022 | 8.035 | 8.129 | 7.958 | 8.116 | 12,045,448 | +0.12(+1.53%) |
Mar 14, 2022 | 8.076 | 8.181 | 7.897 | 7.994 | 14,117,251 | +0.39(+5.13%) |
Mar 11, 2022 | 7.913 | 7.986 | 7.604 | 7.604 | 17,105,044 | -0.44(-5.46%) |
Mar 10, 2022 | 8.157 | 7.954 | 8.043 | 13,390,618 | -0.41(-4.90%) | |
Mar 09, 2022 | 8.458 | 8.604 | 8.255 | 8.458 | 19,620,464 | +0.72(+9.24%) |
Mar 08, 2022 | 7.783 | 8.019 | 7.437 | 7.742 | 25,321,312 | +0.40(+5.43%) |
Mar 07, 2022 | 7.726 | 7.779 | 7.295 | 7.344 | 21,738,590 | -0.56(-7.10%) |
Mar 04, 2022 | 8.141 | 8.157 | 7.807 | 7.905 | 15,944,570 | -0.95(-10.74%) |
Mar 03, 2022 | 9.027 | 9.068 | 8.816 | 8.857 | 15,478,862 | -0.11(-1.27%) |
Mar 02, 2022 | 8.857 | 9.015 | 8.698 | 8.970 | 14,854,378 | +0.59(+6.98%) |
Mar 01, 2022 | 8.922 | 8.946 | 8.271 | 8.385 | 20,814,292 | -1.08(-11.43%) |
Feb 28, 2022 | 9.450 | 9.637 | 9.381 | 9.466 | 14,464,058 | -0.99(-9.49%) |
Feb 25, 2022 | 10.39 | 10.51 | 10.40 | 10.46 | 5,950,478 | +0.21(+2.06%) |
Feb 24, 2022 | 10.08 | 10.26 | 9.926 | 10.25 | 15,240,386 | -0.92(-8.23%) |
Feb 23, 2022 | 11.43 | 11.45 | 11.12 | 11.17 | 7,873,459 | -0.20(-1.79%) |
Feb 22, 2022 | 11.36 | 11.56 | 11.25 | 11.37 | 7,106,326 | -0.18(-1.55%) |
Feb 18, 2022 | 11.55 | 0 | -0.06(-0.49%) | |||
Feb 17, 2022 | 11.73 | 11.78 | 11.59 | 11.61 | 4,878,972 | -0.36(-2.99%) |
Feb 16, 2022 | 11.82 | 12.00 | 11.82 | 11.96 | 4,472,707 | -0.05(-0.41%) |
Feb 15, 2022 | 11.95 | 12.04 | 11.91 | 12.01 | 5,657,834 | +0.24(+2.07%) |
Feb 14, 2022 | 11.91 | 11.94 | 11.65 | 11.77 | 7,831,630 | -0.28(-2.30%) |
Feb 11, 2022 | 12.33 | 12.48 | 12.00 | 12.04 | 13,300,128 | -0.48(-3.83%) |
Feb 10, 2022 | 12.62 | 12.77 | 12.48 | 12.52 | 7,318,374 | -0.41(-3.21%) |
Feb 09, 2022 | 12.87 | 12.98 | 12.85 | 12.94 | 4,627,664 | -0.03(-0.25%) |
Feb 08, 2022 | 12.85 | 12.99 | 12.81 | 12.97 | 6,307,281 | +0.50(+4.04%) |
Feb 07, 2022 | 12.35 | 12.54 | 12.30 | 12.47 | 3,628,370 | +0.10(+0.79%) |
Feb 04, 2022 | 12.17 | 12.41 | 12.14 | 12.37 | 5,129,389 | +0.21(+1.74%) |
Feb 03, 2022 | 12.22 | 12.33 | 12.16 | 4,706,862 | -0.38(-3.05%) | |
Feb 02, 2022 | 12.55 | 12.59 | 12.42 | 12.54 | 5,627,658 | +0.29(+2.39%) |
Feb 01, 2022 | 12.13 | 12.26 | 12.10 | 12.25 | 4,783,665 | +0.21(+1.76%) |
Jan 31, 2022 | 11.93 | 12.04 | 12.04 | 4,036,776 | +0.10(+0.82%) | |
Jan 28, 2022 | 11.78 | 11.95 | 11.72 | 11.94 | 5,738,955 | +0.02(+0.14%) |
Jan 27, 2022 | 12.10 | 12.17 | 11.81 | 11.92 | 6,999,977 | -0.07(-0.54%) |
Jan 26, 2022 | 12.13 | 12.17 | 11.92 | 11.99 | 7,278,575 | +0.16(+1.38%) |
Jan 25, 2022 | 11.64 | 11.91 | 11.50 | 11.82 | 5,815,783 | +0.16(+1.40%) |
Jan 24, 2022 | 11.52 | 11.67 | 11.30 | 11.66 | 8,159,746 | -0.15(-1.24%) |
Jan 21, 2022 | 11.94 | 11.99 | 11.77 | 11.81 | 6,015,269 | -0.21(-1.76%) |
Jan 20, 2022 | 12.11 | 12.19 | 12.00 | 12.02 | 6,654,470 | -0.20(-1.66%) |
Jan 19, 2022 | 12.39 | 12.39 | 12.20 | 12.22 | 5,237,446 | -0.20(-1.57%) |
Jan 18, 2022 | 12.48 | 12.52 | 12.35 | 12.42 | 7,063,668 | -0.20(-1.61%) |
Jan 14, 2022 | 12.62 | 0 | +0.10(+0.78%) | |||
Jan 13, 2022 | 12.52 | 12.63 | 12.49 | 12.52 | 5,430,127 | +0.03(+0.26%) |
Jan 12, 2022 | 12.39 | 12.52 | 12.37 | 12.49 | 5,178,107 | +0.26(+2.13%) |
Jan 11, 2022 | 12.09 | 12.25 | 12.03 | 12.23 | 4,575,653 | +0.11(+0.87%) |
Jan 10, 2022 | 12.13 | 12.16 | 12.02 | 12.13 | 4,675,123 | +0.02(+0.20%) |
Jan 07, 2022 | 11.92 | 12.13 | 11.92 | 12.10 | 4,869,295 | +0.15(+1.22%) |
Jan 06, 2022 | 11.87 | 11.98 | 11.80 | 11.96 | 5,353,635 | +0.26(+2.23%) |
Jan 05, 2022 | 11.84 | 11.88 | 11.69 | 11.69 | 4,426,052 | +0.04(+0.35%) |
Jan 04, 2022 | 11.70 | 11.77 | 11.65 | 11.65 | 4,754,415 | +0.20(+1.78%) |