Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.750 | 8.925 | 8.500 | 8.625 | 27,617 | +0.29(+3.54%) |
Mar 30, 2022 | 8.500 | 8.562 | 8.225 | 8.330 | 3,830 | -0.08(-0.95%) |
Mar 29, 2022 | 8.000 | 8.625 | 8.053 | 8.410 | 9,384 | +0.37(+4.63%) |
Mar 28, 2022 | 8.500 | 8.793 | 7.787 | 8.037 | 11,042 | -0.56(-6.54%) |
Mar 25, 2022 | 8.928 | 8.928 | 8.425 | 8.600 | 15,961 | -0.33(-3.64%) |
Mar 24, 2022 | 8.750 | 8.960 | 8.375 | 8.925 | 10,955 | +0.43(+5.00%) |
Mar 23, 2022 | 8.750 | 8.750 | 8.500 | 8.500 | 11,076 | -0.20(-2.27%) |
Mar 22, 2022 | 8.998 | 8.998 | 8.190 | 8.697 | 16,294 | -0.08(-0.88%) |
Mar 21, 2022 | 9.250 | 9.297 | 8.625 | 8.775 | 17,228 | -0.22(-2.50%) |
Mar 18, 2022 | 8.795 | 9.000 | 8.315 | 9.000 | 22,125 | +0.62(+7.46%) |
Mar 17, 2022 | 8.250 | 8.498 | 7.907 | 8.375 | 15,842 | +0.47(+5.95%) |
Mar 16, 2022 | 7.500 | 8.125 | 7.565 | 7.905 | 22,810 | +0.31(+4.01%) |
Mar 15, 2022 | 8.000 | 8.000 | 7.015 | 7.600 | 27,501 | +0.10(+1.33%) |
Mar 14, 2022 | 9.500 | 9.748 | 6.353 | 7.500 | 124,040 | -2.38(-24.05%) |
Mar 11, 2022 | 10.00 | 11.25 | 9.518 | 9.875 | 104,241 | -0.37(-3.64%) |
Mar 10, 2022 | 10.00 | 10.75 | 9.485 | 10.25 | 34,122 | +0.25(+2.48%) |
Mar 09, 2022 | 9.748 | 10.50 | 9.377 | 10.00 | 25,510 | +0.25(+2.56%) |
Mar 08, 2022 | 9.500 | 9.750 | 9.037 | 9.750 | 21,339 | +0.07(+0.78%) |
Mar 07, 2022 | 9.000 | 10.00 | 7.375 | 9.675 | 130,169 | +0.74(+8.25%) |
Mar 04, 2022 | 9.005 | 9.700 | 8.500 | 8.938 | 24,245 | -0.06(-0.67%) |
Mar 03, 2022 | 10.00 | 9.998 | 8.275 | 8.998 | 56,713 | -0.80(-8.19%) |
Mar 02, 2022 | 10.00 | 10.50 | 9.000 | 9.800 | 38,444 | +0.05(+0.51%) |
Mar 01, 2022 | 8.500 | 10.75 | 8.102 | 9.750 | 101,719 | +1.44(+17.33%) |
Feb 28, 2022 | 8.332 | 8.627 | 7.957 | 8.310 | 9,145 | -0.14(-1.66%) |
Feb 25, 2022 | 8.250 | 8.500 | 8.030 | 8.450 | 13,649 | +0.35(+4.29%) |
Feb 24, 2022 | 7.500 | 8.375 | 7.022 | 8.102 | 14,699 | +0.10(+1.25%) |
Feb 23, 2022 | 8.305 | 8.305 | 7.875 | 8.002 | 6,728 | -0.30(-3.67%) |
Feb 22, 2022 | 8.500 | 8.500 | 8.050 | 8.307 | 4,775 | -0.19(-2.24%) |
Feb 18, 2022 | 8.498 | 0 | -0.38(-4.23%) | |||
Feb 17, 2022 | 8.750 | 9.125 | 8.750 | 8.873 | 5,271 | -0.23(-2.50%) |
Feb 16, 2022 | 8.928 | 9.250 | 8.750 | 9.100 | 7,715 | -0.05(-0.55%) |
Feb 15, 2022 | 8.818 | 9.275 | 8.750 | 9.150 | 12,739 | +0.55(+6.46%) |
Feb 14, 2022 | 9.250 | 9.250 | 8.500 | 8.595 | 10,009 | -0.58(-6.35%) |
Feb 11, 2022 | 9.375 | 9.375 | 8.750 | 9.178 | 9,044 | -0.04(-0.49%) |
Feb 10, 2022 | 9.000 | 9.625 | 8.795 | 9.223 | 13,768 | -0.08(-0.83%) |
Feb 09, 2022 | 9.000 | 9.338 | 8.500 | 9.300 | 19,443 | +0.37(+4.17%) |
Feb 08, 2022 | 8.512 | 9.080 | 8.512 | 8.928 | 34,470 | +0.15(+1.71%) |
Feb 07, 2022 | 9.000 | 9.320 | 8.357 | 8.777 | 15,131 | -0.30(-3.28%) |
Feb 04, 2022 | 8.750 | 9.938 | 8.340 | 9.075 | 21,475 | +0.17(+1.94%) |
Feb 03, 2022 | 9.500 | 8.750 | 8.902 | 13,113 | -0.35(-3.76%) | |
Feb 02, 2022 | 9.750 | 10.03 | 8.775 | 9.250 | 24,702 | -0.50(-5.10%) |
Feb 01, 2022 | 10.50 | 11.12 | 9.250 | 9.748 | 48,223 | -0.33(-3.25%) |
Jan 31, 2022 | 9.598 | 11.00 | 9.252 | 10.07 | 33,930 | +0.31(+3.23%) |
Jan 28, 2022 | 9.925 | 10.25 | 9.062 | 9.760 | 26,039 | -0.04(-0.41%) |
Jan 27, 2022 | 9.252 | 10.50 | 9.252 | 9.800 | 42,068 | +0.62(+6.81%) |
Jan 26, 2022 | 9.525 | 9.748 | 9.057 | 9.175 | 8,165 | -0.50(-5.19%) |
Jan 25, 2022 | 8.750 | 10.75 | 8.750 | 9.678 | 13,885 | +0.55(+6.03%) |
Jan 24, 2022 | 8.793 | 9.250 | 8.268 | 9.127 | 19,185 | -0.40(-4.17%) |
Jan 21, 2022 | 9.000 | 10.25 | 8.850 | 9.525 | 43,385 | +0.28(+2.97%) |
Jan 20, 2022 | 10.25 | 10.88 | 9.250 | 9.250 | 15,490 | -0.86(-8.46%) |
Jan 19, 2022 | 10.25 | 10.51 | 10.00 | 10.11 | 6,866 | -0.29(-2.84%) |
Jan 18, 2022 | 11.00 | 11.03 | 10.15 | 10.40 | 8,583 | -0.08(-0.79%) |
Jan 14, 2022 | 10.48 | 0 | -0.29(-2.67%) | |||
Jan 13, 2022 | 11.53 | 11.72 | 10.64 | 10.77 | 16,302 | -0.87(-7.47%) |
Jan 12, 2022 | 11.50 | 12.15 | 11.50 | 11.64 | 8,293 | -0.25(-2.14%) |
Jan 11, 2022 | 11.59 | 13.20 | 11.43 | 11.89 | 69,488 | +0.37(+3.21%) |
Jan 10, 2022 | 12.00 | 11.99 | 11.28 | 11.53 | 12,635 | -0.44(-3.66%) |
Jan 07, 2022 | 11.62 | 12.25 | 11.62 | 11.96 | 12,563 | -0.29(-2.35%) |
Jan 06, 2022 | 12.85 | 13.25 | 12.25 | 12.25 | 31,247 | -0.18(-1.41%) |
Jan 05, 2022 | 13.25 | 13.74 | 12.25 | 12.43 | 21,573 | -0.76(-5.80%) |
Jan 04, 2022 | 13.30 | 14.00 | 13.03 | 13.19 | 14,488 | -0.04(-0.28%) |