Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.35 | 11.75 | 11.30 | 11.52 | 277,247 | +0.17(+1.50%) |
Mar 30, 2022 | 11.13 | 11.68 | 11.13 | 11.35 | 226,583 | +0.12(+1.07%) |
Mar 29, 2022 | 11.38 | 11.48 | 11.04 | 11.23 | 283,443 | +0.02(+0.18%) |
Mar 28, 2022 | 12.08 | 12.61 | 11.12 | 11.21 | 468,725 | -1.03(-8.42%) |
Mar 25, 2022 | 11.60 | 12.45 | 11.60 | 12.24 | 800,160 | +0.64(+5.52%) |
Mar 24, 2022 | 11.80 | 11.93 | 11.13 | 11.60 | 502,214 | -0.06(-0.51%) |
Mar 23, 2022 | 11.51 | 12.10 | 11.51 | 11.66 | 821,697 | +0.08(+0.69%) |
Mar 22, 2022 | 11.18 | 11.68 | 10.79 | 11.58 | 736,954 | +0.33(+2.93%) |
Mar 21, 2022 | 11.13 | 11.55 | 11.13 | 11.25 | 911,143 | +0.00(+0.00%) |
Mar 18, 2022 | 10.75 | 11.43 | 10.73 | 11.25 | 2,495,175 | +0.49(+4.55%) |
Mar 17, 2022 | 10.46 | 10.76 | 10.02 | 10.76 | 477,360 | +0.15(+1.41%) |
Mar 16, 2022 | 9.980 | 10.63 | 9.330 | 10.61 | 689,721 | +0.84(+8.60%) |
Mar 15, 2022 | 9.300 | 9.790 | 8.975 | 9.770 | 590,702 | +0.36(+3.83%) |
Mar 14, 2022 | 9.850 | 9.850 | 8.901 | 9.410 | 766,425 | -0.32(-3.29%) |
Mar 11, 2022 | 9.880 | 10.19 | 9.530 | 9.730 | 410,686 | +0.01(+0.10%) |
Mar 10, 2022 | 10.00 | 10.15 | 9.530 | 9.720 | 254,175 | -0.44(-4.33%) |
Mar 09, 2022 | 9.460 | 10.22 | 8.670 | 10.16 | 362,201 | +0.65(+6.83%) |
Mar 08, 2022 | 9.390 | 9.899 | 9.290 | 9.510 | 345,718 | -0.02(-0.21%) |
Mar 07, 2022 | 9.180 | 9.750 | 9.030 | 9.530 | 371,556 | +0.26(+2.80%) |
Mar 04, 2022 | 8.640 | 9.350 | 8.640 | 9.270 | 421,569 | +0.38(+4.27%) |
Mar 03, 2022 | 9.250 | 9.300 | 8.670 | 8.890 | 533,351 | -0.35(-3.79%) |
Mar 02, 2022 | 8.680 | 9.260 | 8.590 | 9.240 | 599,538 | +0.75(+8.83%) |
Mar 01, 2022 | 7.870 | 8.630 | 7.780 | 8.490 | 601,058 | +0.87(+11.42%) |
Feb 28, 2022 | 7.260 | 7.708 | 7.070 | 7.620 | 639,342 | +0.19(+2.56%) |
Feb 25, 2022 | 7.310 | 7.430 | 7.020 | 7.430 | 481,449 | +0.17(+2.34%) |
Feb 24, 2022 | 7.520 | 7.605 | 6.220 | 7.260 | 1,872,757 | -1.11(-13.26%) |
Feb 23, 2022 | 8.390 | 8.710 | 8.270 | 8.370 | 816,461 | +0.00(+0.00%) |
Feb 22, 2022 | 7.970 | 8.800 | 7.860 | 8.370 | 697,258 | +0.32(+3.98%) |
Feb 18, 2022 | 8.050 | 0 | +0.35(+4.55%) | |||
Feb 17, 2022 | 7.230 | 7.920 | 7.020 | 7.700 | 1,709,982 | +1.07(+16.14%) |
Feb 16, 2022 | 6.700 | 6.790 | 6.490 | 6.630 | 410,529 | -0.16(-2.36%) |
Feb 15, 2022 | 6.350 | 6.860 | 6.315 | 6.790 | 791,743 | +0.66(+10.77%) |
Feb 14, 2022 | 6.190 | 6.280 | 6.015 | 6.130 | 588,562 | +0.00(+0.00%) |
Feb 11, 2022 | 6.290 | 6.519 | 6.120 | 6.130 | 691,571 | -0.22(-3.46%) |
Feb 10, 2022 | 6.550 | 6.798 | 6.250 | 6.350 | 922,873 | -0.45(-6.62%) |
Feb 09, 2022 | 6.620 | 6.890 | 6.520 | 6.800 | 672,957 | +0.36(+5.59%) |
Feb 08, 2022 | 6.910 | 6.940 | 6.370 | 6.440 | 352,622 | -0.39(-5.71%) |
Feb 07, 2022 | 6.610 | 6.920 | 6.550 | 6.830 | 459,327 | +0.24(+3.64%) |
Feb 04, 2022 | 6.800 | 6.800 | 6.360 | 6.590 | 496,494 | -0.29(-4.22%) |
Feb 03, 2022 | 7.350 | 6.850 | 6.880 | 809,249 | -0.63(-8.39%) | |
Feb 02, 2022 | 7.750 | 7.780 | 7.360 | 7.510 | 704,717 | -0.15(-1.96%) |
Feb 01, 2022 | 7.420 | 7.780 | 7.280 | 7.660 | 421,160 | +0.25(+3.37%) |
Jan 31, 2022 | 7.010 | 7.410 | 7.410 | 418,180 | +0.52(+7.55%) | |
Jan 28, 2022 | 6.780 | 7.020 | 6.560 | 6.890 | 333,041 | +0.14(+2.07%) |
Jan 27, 2022 | 7.590 | 7.690 | 6.660 | 6.750 | 306,121 | -0.65(-8.78%) |
Jan 26, 2022 | 7.840 | 8.035 | 7.310 | 7.400 | 529,565 | -0.32(-4.15%) |
Jan 25, 2022 | 7.620 | 7.835 | 7.350 | 7.720 | 358,118 | -0.09(-1.15%) |
Jan 24, 2022 | 7.040 | 7.880 | 6.890 | 7.810 | 444,990 | +0.51(+6.99%) |
Jan 21, 2022 | 7.500 | 7.720 | 7.210 | 7.300 | 354,470 | -0.29(-3.82%) |
Jan 20, 2022 | 7.970 | 8.447 | 7.550 | 7.590 | 265,369 | -0.37(-4.65%) |
Jan 19, 2022 | 8.110 | 8.295 | 7.875 | 7.960 | 168,961 | -0.14(-1.73%) |
Jan 18, 2022 | 9.345 | 9.345 | 8.010 | 8.100 | 328,038 | -0.93(-10.30%) |
Jan 14, 2022 | 9.030 | 0 | +0.42(+4.88%) | |||
Jan 13, 2022 | 8.650 | 8.880 | 8.330 | 8.610 | 362,835 | +0.05(+0.58%) |
Jan 12, 2022 | 9.110 | 9.350 | 8.540 | 8.560 | 321,347 | -0.50(-5.52%) |
Jan 11, 2022 | 9.260 | 9.530 | 9.000 | 9.060 | 691,090 | -0.06(-0.66%) |
Jan 10, 2022 | 9.250 | 9.250 | 8.805 | 9.120 | 189,095 | -0.19(-2.04%) |
Jan 07, 2022 | 9.430 | 9.610 | 9.280 | 9.310 | 198,470 | -0.18(-1.90%) |
Jan 06, 2022 | 9.710 | 9.850 | 9.165 | 9.490 | 284,540 | -0.11(-1.15%) |
Jan 05, 2022 | 10.18 | 10.69 | 9.560 | 9.600 | 248,214 | -0.65(-6.34%) |
Jan 04, 2022 | 10.53 | 10.92 | 10.07 | 10.25 | 318,598 | -0.42(-3.94%) |