Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.370 | 9.550 | 9.180 | 9.290 | 896,979 | +0.11(+1.20%) |
Mar 30, 2022 | 9.500 | 9.800 | 9.070 | 9.180 | 660,931 | -0.54(-5.56%) |
Mar 29, 2022 | 9.530 | 9.840 | 9.460 | 9.720 | 1,803,024 | +0.36(+3.85%) |
Mar 28, 2022 | 9.450 | 9.640 | 9.200 | 9.360 | 756,347 | -0.04(-0.43%) |
Mar 25, 2022 | 9.570 | 9.590 | 9.340 | 9.400 | 771,903 | -0.22(-2.29%) |
Mar 24, 2022 | 9.460 | 9.650 | 9.280 | 9.620 | 721,200 | +0.32(+3.44%) |
Mar 23, 2022 | 9.580 | 9.760 | 9.230 | 9.300 | 812,327 | -0.52(-5.30%) |
Mar 22, 2022 | 9.500 | 9.900 | 9.370 | 9.820 | 1,309,279 | +0.41(+4.36%) |
Mar 21, 2022 | 9.780 | 9.840 | 9.290 | 9.410 | 1,197,592 | -0.38(-3.88%) |
Mar 18, 2022 | 9.400 | 9.990 | 9.350 | 9.790 | 2,728,098 | +0.24(+2.51%) |
Mar 17, 2022 | 9.150 | 9.580 | 9.070 | 9.550 | 746,422 | +0.31(+3.35%) |
Mar 16, 2022 | 8.700 | 9.270 | 8.581 | 9.240 | 738,328 | +0.73(+8.58%) |
Mar 15, 2022 | 8.470 | 8.740 | 8.390 | 8.510 | 941,786 | +0.07(+0.83%) |
Mar 14, 2022 | 8.880 | 9.320 | 8.280 | 8.440 | 1,321,245 | -0.58(-6.43%) |
Mar 11, 2022 | 9.290 | 9.610 | 9.000 | 9.020 | 632,646 | -0.24(-2.59%) |
Mar 10, 2022 | 9.190 | 9.280 | 8.870 | 9.260 | 1,077,630 | -0.04(-0.43%) |
Mar 09, 2022 | 9.260 | 9.690 | 9.190 | 9.300 | 1,405,834 | +0.30(+3.33%) |
Mar 08, 2022 | 8.540 | 9.090 | 8.240 | 9.000 | 2,092,581 | +0.41(+4.77%) |
Mar 07, 2022 | 9.000 | 9.110 | 8.540 | 8.590 | 724,631 | -0.26(-2.94%) |
Mar 04, 2022 | 9.450 | 9.500 | 8.630 | 8.850 | 1,075,297 | -0.56(-5.95%) |
Mar 03, 2022 | 9.920 | 10.09 | 9.160 | 9.410 | 1,891,602 | -0.39(-3.98%) |
Mar 02, 2022 | 10.11 | 10.47 | 9.520 | 9.800 | 1,420,400 | -0.41(-4.02%) |
Mar 01, 2022 | 12.10 | 12.83 | 9.930 | 10.21 | 2,315,980 | -2.64(-20.54%) |
Feb 28, 2022 | 13.11 | 13.29 | 12.63 | 12.85 | 1,344,302 | -0.34(-2.58%) |
Feb 25, 2022 | 13.37 | 13.23 | 12.86 | 13.19 | 447,604 | -0.03(-0.23%) |
Feb 24, 2022 | 12.10 | 13.28 | 11.84 | 13.22 | 1,064,258 | +0.46(+3.61%) |
Feb 23, 2022 | 13.40 | 13.40 | 12.72 | 12.76 | 680,929 | -0.46(-3.48%) |
Feb 22, 2022 | 12.82 | 13.61 | 12.82 | 13.22 | 482,898 | +0.10(+0.76%) |
Feb 18, 2022 | 13.12 | 0 | -0.56(-4.09%) | |||
Feb 17, 2022 | 14.60 | 14.66 | 13.55 | 13.68 | 648,850 | -1.06(-7.19%) |
Feb 16, 2022 | 14.97 | 14.97 | 14.32 | 14.74 | 340,089 | -0.23(-1.54%) |
Feb 15, 2022 | 14.37 | 15.09 | 14.37 | 14.97 | 509,129 | +0.73(+5.13%) |
Feb 14, 2022 | 14.72 | 14.72 | 14.08 | 14.24 | 737,915 | -0.32(-2.20%) |
Feb 11, 2022 | 15.05 | 15.28 | 14.50 | 14.56 | 553,950 | -0.45(-3.00%) |
Feb 10, 2022 | 15.33 | 16.07 | 14.69 | 15.01 | 744,876 | -0.72(-4.58%) |
Feb 09, 2022 | 15.07 | 15.93 | 15.07 | 15.73 | 726,390 | +0.51(+3.35%) |
Feb 08, 2022 | 15.11 | 15.35 | 14.80 | 15.22 | 316,983 | +0.02(+0.13%) |
Feb 07, 2022 | 14.46 | 15.31 | 14.46 | 15.20 | 465,460 | +0.59(+4.04%) |
Feb 04, 2022 | 14.60 | 14.96 | 14.26 | 14.61 | 477,365 | -0.14(-0.95%) |
Feb 03, 2022 | 14.62 | 14.75 | 826,102 | +0.00(+0.00%) | ||
Feb 02, 2022 | 15.43 | 15.70 | 14.48 | 14.75 | 824,171 | -0.72(-4.65%) |
Feb 01, 2022 | 15.36 | 15.85 | 15.01 | 15.47 | 1,252,542 | +0.61(+4.10%) |
Jan 28, 2022 | 14.16 | 14.87 | 13.94 | 14.86 | 1,140,117 | +0.60(+4.21%) |
Jan 27, 2022 | 16.00 | 16.35 | 14.17 | 14.26 | 875,905 | -0.99(-6.49%) |
Jan 26, 2022 | 15.46 | 16.11 | 15.10 | 15.25 | 939,727 | +0.15(+0.99%) |
Jan 25, 2022 | 14.48 | 15.40 | 14.35 | 15.10 | 883,348 | +0.44(+3.00%) |
Jan 24, 2022 | 13.99 | 14.78 | 13.10 | 14.66 | 1,804,082 | +0.67(+4.79%) |
Jan 21, 2022 | 14.37 | 14.71 | 13.98 | 13.99 | 1,031,447 | -0.32(-2.24%) |
Jan 20, 2022 | 15.48 | 15.70 | 14.22 | 14.31 | 833,032 | -0.91(-5.98%) |
Jan 19, 2022 | 15.17 | 16.02 | 14.91 | 15.22 | 881,354 | +0.31(+2.08%) |
Jan 18, 2022 | 15.82 | 15.99 | 14.83 | 14.91 | 1,154,170 | -1.16(-7.22%) |
Jan 14, 2022 | 16.07 | 0 | +1.84(+12.93%) | |||
Jan 13, 2022 | 14.44 | 14.76 | 13.93 | 14.23 | 598,310 | -0.16(-1.11%) |
Jan 12, 2022 | 15.46 | 15.57 | 14.40 | 14.39 | 521,811 | -1.05(-6.80%) |
Jan 11, 2022 | 15.76 | 16.08 | 15.34 | 15.44 | 687,218 | -0.44(-2.77%) |
Jan 10, 2022 | 15.29 | 16.02 | 15.08 | 15.88 | 877,255 | +0.17(+1.08%) |
Jan 07, 2022 | 15.99 | 16.44 | 15.50 | 15.71 | 1,030,283 | -0.27(-1.69%) |
Jan 06, 2022 | 15.54 | 16.15 | 15.38 | 15.98 | 876,989 | +0.40(+2.57%) |
Jan 05, 2022 | 15.96 | 16.59 | 15.54 | 15.58 | 1,403,689 | -0.69(-4.24%) |
Jan 04, 2022 | 16.76 | 16.91 | 16.02 | 16.27 | 572,483 | -0.47(-2.81%) |