Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.250 | 9.250 | 8.620 | 8.650 | 10,244,507 | -0.49(-5.36%) |
Mar 30, 2022 | 9.630 | 9.750 | 9.105 | 9.140 | 9,041,490 | -0.71(-7.21%) |
Mar 29, 2022 | 9.060 | 10.05 | 9.060 | 9.850 | 18,291,534 | +0.90(+10.06%) |
Mar 28, 2022 | 8.690 | 9.000 | 8.381 | 8.950 | 13,462,289 | +0.30(+3.47%) |
Mar 25, 2022 | 9.050 | 9.070 | 8.355 | 8.650 | 15,723,377 | -0.38(-4.21%) |
Mar 24, 2022 | 9.310 | 9.360 | 8.750 | 9.030 | 14,666,668 | -0.15(-1.63%) |
Mar 23, 2022 | 9.110 | 9.765 | 8.960 | 9.180 | 11,758,405 | -0.11(-1.18%) |
Mar 22, 2022 | 8.190 | 9.410 | 8.115 | 9.290 | 25,539,220 | +1.13(+13.85%) |
Mar 21, 2022 | 8.190 | 8.520 | 8.000 | 8.160 | 16,563,048 | -0.13(-1.57%) |
Mar 18, 2022 | 8.150 | 8.630 | 8.100 | 8.290 | 26,173,536 | +0.04(+0.48%) |
Mar 17, 2022 | 7.550 | 8.275 | 7.430 | 8.250 | 13,880,422 | +0.52(+6.73%) |
Mar 16, 2022 | 7.250 | 7.749 | 7.210 | 7.730 | 18,467,544 | +0.67(+9.49%) |
Mar 15, 2022 | 6.510 | 7.080 | 6.400 | 7.060 | 15,314,316 | +0.59(+9.12%) |
Mar 14, 2022 | 6.720 | 7.005 | 6.410 | 6.470 | 16,944,002 | -0.39(-5.69%) |
Mar 11, 2022 | 7.520 | 7.600 | 6.830 | 6.860 | 12,345,731 | -0.55(-7.42%) |
Mar 10, 2022 | 7.430 | 7.470 | 7.020 | 7.410 | 17,515,184 | -0.07(-0.94%) |
Mar 09, 2022 | 6.880 | 7.680 | 6.880 | 7.480 | 19,753,984 | +0.69(+10.16%) |
Mar 08, 2022 | 6.450 | 7.075 | 6.155 | 6.790 | 17,171,210 | +0.26(+3.98%) |
Mar 07, 2022 | 6.990 | 7.070 | 6.390 | 6.530 | 20,962,490 | -0.23(-3.40%) |
Mar 04, 2022 | 7.880 | 7.990 | 6.720 | 6.760 | 30,126,622 | -1.05(-13.44%) |
Mar 03, 2022 | 8.710 | 8.740 | 7.720 | 7.810 | 18,418,174 | -0.78(-9.08%) |
Mar 02, 2022 | 8.510 | 8.690 | 8.180 | 8.590 | 16,802,244 | +0.36(+4.37%) |
Mar 01, 2022 | 8.380 | 8.470 | 7.980 | 8.230 | 20,799,508 | -0.12(-1.44%) |
Feb 28, 2022 | 8.480 | 8.920 | 8.205 | 8.350 | 31,337,658 | -0.09(-1.07%) |
Feb 25, 2022 | 9.700 | 8.600 | 7.770 | 8.440 | 55,994,524 | -2.54(-23.13%) |
Feb 24, 2022 | 8.700 | 11.01 | 8.470 | 10.98 | 33,412,000 | +1.76(+19.09%) |
Feb 23, 2022 | 10.31 | 10.34 | 9.190 | 9.220 | 17,453,516 | -0.85(-8.44%) |
Feb 22, 2022 | 10.55 | 11.05 | 10.00 | 10.07 | 13,504,965 | -0.64(-5.98%) |
Feb 18, 2022 | 10.71 | 0 | +0.10(+0.94%) | |||
Feb 17, 2022 | 11.04 | 11.30 | 10.44 | 10.61 | 9,029,219 | -0.63(-5.60%) |
Feb 16, 2022 | 11.14 | 11.29 | 10.76 | 11.24 | 9,467,834 | -0.05(-0.44%) |
Feb 15, 2022 | 10.42 | 11.39 | 10.41 | 11.29 | 13,294,703 | +1.15(+11.34%) |
Feb 14, 2022 | 10.23 | 10.49 | 10.00 | 10.14 | 9,843,360 | -0.09(-0.88%) |
Feb 11, 2022 | 10.49 | 10.95 | 10.05 | 10.23 | 10,069,849 | -0.06(-0.58%) |
Feb 10, 2022 | 10.08 | 11.21 | 10.02 | 10.29 | 16,609,098 | -0.21(-2.00%) |
Feb 09, 2022 | 9.940 | 10.52 | 9.900 | 10.50 | 13,777,404 | +0.70(+7.14%) |
Feb 08, 2022 | 9.550 | 10.06 | 9.350 | 9.800 | 22,406,940 | +0.13(+1.34%) |
Feb 07, 2022 | 9.900 | 10.36 | 9.635 | 9.670 | 8,348,793 | -0.14(-1.43%) |
Feb 04, 2022 | 9.570 | 9.920 | 9.229 | 9.810 | 12,951,405 | +0.25(+2.62%) |
Feb 03, 2022 | 9.890 | 9.525 | 9.560 | 11,604,321 | -0.79(-7.63%) | |
Feb 02, 2022 | 10.80 | 10.81 | 10.11 | 10.35 | 12,413,842 | -0.36(-3.36%) |
Feb 01, 2022 | 10.17 | 10.88 | 10.06 | 10.71 | 16,881,316 | +0.78(+7.85%) |
Jan 31, 2022 | 8.930 | 9.930 | 13,193,141 | +1.12(+12.71%) | ||
Jan 28, 2022 | 8.530 | 8.850 | 8.220 | 8.810 | 13,610,982 | +0.31(+3.65%) |
Jan 27, 2022 | 8.870 | 8.910 | 8.280 | 8.500 | 17,286,612 | -0.15(-1.73%) |
Jan 26, 2022 | 9.220 | 9.580 | 8.515 | 8.650 | 14,998,257 | -0.34(-3.78%) |
Jan 25, 2022 | 9.050 | 9.325 | 8.650 | 8.990 | 11,434,539 | -0.37(-3.95%) |
Jan 24, 2022 | 8.900 | 9.430 | 8.140 | 9.360 | 25,867,522 | -0.11(-1.16%) |
Jan 21, 2022 | 9.780 | 10.04 | 9.300 | 9.470 | 19,105,064 | -0.28(-2.87%) |
Jan 20, 2022 | 10.20 | 10.76 | 9.700 | 9.750 | 12,579,509 | -0.24(-2.40%) |
Jan 19, 2022 | 10.34 | 10.49 | 9.810 | 9.990 | 24,281,666 | -0.66(-6.20%) |
Jan 18, 2022 | 11.16 | 11.50 | 10.62 | 10.65 | 15,086,840 | -0.91(-7.87%) |
Jan 14, 2022 | 11.56 | 0 | -0.52(-4.30%) | |||
Jan 13, 2022 | 12.60 | 12.68 | 12.03 | 12.08 | 9,701,184 | -0.56(-4.43%) |
Jan 12, 2022 | 12.25 | 13.32 | 12.08 | 12.64 | 21,788,676 | +0.75(+6.31%) |
Jan 11, 2022 | 11.49 | 12.00 | 11.36 | 11.89 | 10,569,215 | +0.47(+4.12%) |
Jan 10, 2022 | 11.15 | 11.46 | 10.56 | 11.42 | 17,307,780 | +0.06(+0.53%) |
Jan 07, 2022 | 11.80 | 12.01 | 10.99 | 11.36 | 24,590,068 | -0.44(-3.73%) |
Jan 06, 2022 | 12.33 | 12.64 | 11.31 | 11.80 | 17,439,736 | -0.71(-5.68%) |
Jan 05, 2022 | 13.77 | 14.06 | 12.43 | 12.51 | 13,987,055 | -1.55(-11.02%) |
Jan 04, 2022 | 15.07 | 15.09 | 13.74 | 14.06 | 10,977,979 | -1.01(-6.70%) |