Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.040 | 7.230 | 6.855 | 6.945 | 1,515,623 | -0.18(-2.59%) |
Mar 30, 2022 | 7.840 | 7.840 | 7.070 | 7.130 | 1,159,534 | -0.83(-10.43%) |
Mar 29, 2022 | 7.250 | 8.050 | 7.250 | 7.960 | 1,555,267 | +0.84(+11.80%) |
Mar 28, 2022 | 7.320 | 7.320 | 6.820 | 7.120 | 915,543 | -0.03(-0.42%) |
Mar 25, 2022 | 7.700 | 7.748 | 6.930 | 7.150 | 994,723 | -0.56(-7.26%) |
Mar 24, 2022 | 7.780 | 7.780 | 7.200 | 7.710 | 1,071,798 | +0.07(+0.92%) |
Mar 23, 2022 | 7.960 | 8.270 | 7.600 | 7.640 | 1,127,832 | -0.46(-5.68%) |
Mar 22, 2022 | 7.770 | 8.260 | 7.745 | 8.100 | 1,516,940 | +0.41(+5.33%) |
Mar 21, 2022 | 8.050 | 8.050 | 7.320 | 7.690 | 1,546,869 | -0.42(-5.18%) |
Mar 18, 2022 | 8.000 | 8.330 | 7.890 | 8.110 | 3,738,668 | +0.07(+0.87%) |
Mar 17, 2022 | 7.730 | 8.070 | 7.280 | 8.040 | 2,659,368 | +0.13(+1.64%) |
Mar 16, 2022 | 6.890 | 8.000 | 6.800 | 7.910 | 3,007,798 | +1.27(+19.13%) |
Mar 15, 2022 | 6.120 | 6.690 | 5.830 | 6.640 | 1,798,389 | +0.66(+11.04%) |
Mar 14, 2022 | 6.810 | 6.850 | 5.970 | 5.980 | 1,957,093 | -0.89(-12.95%) |
Mar 11, 2022 | 7.010 | 7.070 | 6.850 | 6.870 | 2,667,692 | +0.00(+0.00%) |
Mar 10, 2022 | 6.770 | 6.870 | 6.310 | 6.870 | 2,392,585 | -0.15(-2.14%) |
Mar 09, 2022 | 7.040 | 7.280 | 6.765 | 7.020 | 2,824,502 | +0.08(+1.15%) |
Mar 08, 2022 | 6.240 | 7.270 | 6.040 | 6.940 | 4,059,082 | +0.83(+13.58%) |
Mar 07, 2022 | 6.160 | 6.510 | 5.990 | 6.110 | 3,018,890 | +0.02(+0.33%) |
Mar 04, 2022 | 6.140 | 6.300 | 5.943 | 6.090 | 2,689,559 | -0.11(-1.77%) |
Mar 03, 2022 | 6.560 | 6.630 | 6.010 | 6.200 | 3,530,559 | -0.21(-3.28%) |
Mar 02, 2022 | 7.430 | 7.800 | 6.260 | 6.410 | 4,892,563 | -0.87(-11.95%) |
Mar 01, 2022 | 8.100 | 8.160 | 7.220 | 7.280 | 2,460,426 | -0.82(-10.12%) |
Feb 28, 2022 | 8.270 | 8.510 | 7.810 | 8.100 | 1,294,818 | -0.27(-3.23%) |
Feb 25, 2022 | 8.270 | 8.380 | 8.020 | 8.370 | 1,201,355 | +0.17(+2.07%) |
Feb 24, 2022 | 6.870 | 8.280 | 6.780 | 8.200 | 1,403,398 | +0.98(+13.57%) |
Feb 23, 2022 | 8.060 | 8.065 | 7.200 | 7.220 | 1,530,638 | -0.68(-8.61%) |
Feb 22, 2022 | 8.150 | 8.330 | 7.760 | 7.900 | 1,715,424 | -0.25(-3.07%) |
Feb 18, 2022 | 8.150 | 0 | -0.47(-5.45%) | |||
Feb 17, 2022 | 9.060 | 9.260 | 8.590 | 8.620 | 1,116,178 | -0.50(-5.48%) |
Feb 16, 2022 | 9.360 | 9.430 | 9.010 | 9.120 | 800,660 | -0.35(-3.70%) |
Feb 15, 2022 | 8.660 | 9.490 | 8.660 | 9.470 | 1,254,109 | +0.91(+10.63%) |
Feb 14, 2022 | 8.770 | 8.970 | 8.530 | 8.560 | 1,320,577 | -0.11(-1.27%) |
Feb 11, 2022 | 9.300 | 9.500 | 8.530 | 8.670 | 1,970,276 | -0.63(-6.77%) |
Feb 10, 2022 | 9.620 | 10.11 | 9.070 | 9.300 | 2,306,866 | -0.70(-7.00%) |
Feb 09, 2022 | 9.940 | 10.13 | 9.582 | 10.00 | 911,480 | +0.27(+2.77%) |
Feb 08, 2022 | 9.320 | 9.860 | 9.170 | 9.730 | 1,339,068 | +0.33(+3.51%) |
Feb 07, 2022 | 9.650 | 10.06 | 9.390 | 9.400 | 810,089 | -0.28(-2.89%) |
Feb 04, 2022 | 9.420 | 9.870 | 8.910 | 9.680 | 1,124,478 | +0.52(+5.68%) |
Feb 03, 2022 | 9.370 | 9.050 | 9.160 | 1,208,111 | -0.74(-7.47%) | |
Feb 02, 2022 | 10.60 | 10.69 | 9.770 | 9.900 | 1,054,413 | -0.67(-6.34%) |
Feb 01, 2022 | 10.69 | 11.00 | 10.20 | 10.57 | 1,460,294 | +0.02(+0.19%) |
Jan 31, 2022 | 9.380 | 10.55 | 10.55 | 3,118,399 | +1.21(+12.96%) | |
Jan 28, 2022 | 8.750 | 9.340 | 8.200 | 9.340 | 3,859,559 | +0.64(+7.36%) |
Jan 27, 2022 | 9.260 | 9.640 | 8.570 | 8.700 | 4,695,543 | -0.45(-4.92%) |
Jan 26, 2022 | 9.840 | 9.930 | 9.080 | 9.150 | 3,755,981 | -0.25(-2.66%) |
Jan 25, 2022 | 9.650 | 10.01 | 8.950 | 9.400 | 2,174,750 | -0.57(-5.72%) |
Jan 24, 2022 | 9.470 | 10.01 | 8.710 | 9.970 | 2,534,719 | +0.02(+0.20%) |
Jan 21, 2022 | 10.63 | 10.76 | 9.950 | 9.950 | 4,028,293 | -0.81(-7.53%) |
Jan 20, 2022 | 11.35 | 12.22 | 10.68 | 10.76 | 2,840,376 | -0.36(-3.24%) |
Jan 19, 2022 | 11.81 | 11.90 | 11.05 | 11.12 | 2,936,656 | -0.67(-5.68%) |
Jan 18, 2022 | 11.96 | 12.48 | 11.56 | 11.79 | 1,238,160 | -0.47(-3.83%) |
Jan 14, 2022 | 12.26 | 0 | -1.10(-8.23%) | |||
Jan 13, 2022 | 14.20 | 14.56 | 13.30 | 13.36 | 1,361,832 | -0.85(-5.98%) |
Jan 12, 2022 | 14.51 | 14.95 | 14.01 | 14.21 | 2,114,135 | -0.14(-0.98%) |
Jan 11, 2022 | 13.43 | 14.38 | 13.13 | 14.35 | 2,105,610 | +1.05(+7.89%) |
Jan 10, 2022 | 13.15 | 13.35 | 12.06 | 13.30 | 2,519,340 | +0.21(+1.60%) |
Jan 07, 2022 | 13.34 | 13.91 | 12.65 | 13.09 | 1,775,028 | -0.15(-1.13%) |
Jan 06, 2022 | 13.35 | 13.56 | 12.82 | 13.24 | 3,079,220 | -0.11(-0.82%) |
Jan 05, 2022 | 14.42 | 14.86 | 13.22 | 13.35 | 1,609,166 | -1.08(-7.48%) |
Jan 04, 2022 | 15.71 | 15.86 | 14.10 | 14.43 | 2,322,681 | -1.22(-7.80%) |