Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.680 | 12.05 | 9.450 | 10.84 | 5,227,888 | +1.42(+15.07%) |
Mar 30, 2022 | 9.650 | 9.880 | 9.400 | 9.420 | 484,272 | -0.25(-2.59%) |
Mar 29, 2022 | 9.520 | 9.850 | 9.490 | 9.670 | 438,785 | +0.29(+3.09%) |
Mar 28, 2022 | 9.300 | 9.450 | 8.880 | 9.380 | 651,644 | +0.12(+1.30%) |
Mar 25, 2022 | 9.660 | 9.700 | 9.130 | 9.260 | 361,802 | -0.40(-4.14%) |
Mar 24, 2022 | 9.700 | 9.800 | 9.200 | 9.660 | 484,495 | +0.12(+1.26%) |
Mar 23, 2022 | 9.880 | 10.05 | 9.530 | 9.540 | 402,683 | -0.49(-4.89%) |
Mar 22, 2022 | 10.00 | 10.30 | 9.890 | 10.03 | 448,398 | +0.12(+1.21%) |
Mar 21, 2022 | 9.940 | 10.30 | 9.620 | 9.910 | 304,582 | +0.05(+0.51%) |
Mar 18, 2022 | 9.560 | 10.13 | 9.550 | 9.860 | 400,967 | +0.16(+1.65%) |
Mar 17, 2022 | 9.230 | 9.720 | 9.080 | 9.700 | 279,921 | +0.40(+4.30%) |
Mar 16, 2022 | 8.840 | 9.320 | 8.770 | 9.300 | 564,469 | +0.62(+7.14%) |
Mar 15, 2022 | 8.340 | 8.780 | 8.270 | 8.680 | 371,175 | +0.40(+4.83%) |
Mar 14, 2022 | 9.100 | 9.310 | 8.230 | 8.280 | 539,704 | -0.81(-8.91%) |
Mar 11, 2022 | 9.740 | 9.820 | 9.010 | 9.090 | 323,741 | -0.47(-4.92%) |
Mar 10, 2022 | 9.640 | 9.820 | 9.400 | 9.560 | 238,760 | -0.41(-4.11%) |
Mar 09, 2022 | 9.660 | 10.01 | 9.420 | 9.970 | 430,938 | +0.53(+5.61%) |
Mar 08, 2022 | 9.580 | 9.910 | 8.950 | 9.440 | 505,852 | -0.12(-1.26%) |
Mar 07, 2022 | 9.770 | 10.11 | 9.550 | 9.560 | 384,102 | -0.29(-2.94%) |
Mar 04, 2022 | 10.14 | 10.43 | 9.750 | 9.850 | 421,584 | -0.35(-3.43%) |
Mar 03, 2022 | 10.45 | 10.53 | 10.00 | 10.20 | 325,555 | -0.30(-2.86%) |
Mar 02, 2022 | 9.920 | 10.77 | 9.880 | 10.50 | 633,535 | +0.71(+7.25%) |
Mar 01, 2022 | 10.24 | 10.24 | 9.602 | 9.790 | 436,900 | -0.36(-3.55%) |
Feb 28, 2022 | 9.720 | 10.20 | 9.670 | 10.15 | 410,720 | +0.20(+2.01%) |
Feb 25, 2022 | 9.780 | 9.960 | 9.450 | 9.950 | 363,064 | +0.20(+2.05%) |
Feb 24, 2022 | 8.490 | 9.798 | 8.400 | 9.750 | 524,912 | +0.70(+7.73%) |
Feb 23, 2022 | 9.650 | 9.700 | 9.000 | 9.050 | 465,358 | -0.42(-4.44%) |
Feb 22, 2022 | 9.750 | 10.00 | 9.430 | 9.470 | 435,527 | -0.37(-3.76%) |
Feb 18, 2022 | 9.840 | 0 | -0.29(-2.86%) | |||
Feb 17, 2022 | 10.31 | 10.62 | 10.01 | 10.13 | 452,976 | -0.45(-4.25%) |
Feb 16, 2022 | 10.69 | 10.77 | 10.21 | 10.58 | 389,396 | -0.33(-3.02%) |
Feb 15, 2022 | 10.43 | 10.94 | 10.22 | 10.91 | 482,891 | +1.01(+10.20%) |
Feb 14, 2022 | 10.18 | 10.62 | 9.860 | 9.900 | 567,724 | -0.47(-4.53%) |
Feb 11, 2022 | 11.00 | 11.35 | 10.27 | 10.37 | 425,205 | -0.67(-6.07%) |
Feb 10, 2022 | 11.18 | 11.85 | 11.01 | 11.04 | 451,325 | -0.71(-6.04%) |
Feb 09, 2022 | 11.50 | 11.89 | 11.43 | 11.75 | 297,063 | +0.35(+3.07%) |
Feb 08, 2022 | 10.89 | 11.42 | 10.71 | 11.40 | 282,566 | +0.41(+3.73%) |
Feb 07, 2022 | 11.05 | 11.39 | 10.90 | 10.99 | 265,144 | -0.05(-0.45%) |
Feb 04, 2022 | 10.32 | 11.09 | 10.20 | 11.04 | 327,436 | +0.83(+8.13%) |
Feb 03, 2022 | 10.31 | 10.07 | 10.21 | 348,924 | -0.39(-3.68%) | |
Feb 02, 2022 | 11.75 | 11.96 | 10.55 | 10.60 | 592,659 | -1.05(-9.01%) |
Feb 01, 2022 | 11.45 | 12.20 | 11.27 | 11.65 | 595,124 | +0.30(+2.64%) |
Jan 31, 2022 | 10.47 | 11.35 | 787,546 | +1.00(+9.66%) | ||
Jan 28, 2022 | 9.480 | 10.35 | 9.420 | 10.35 | 612,471 | +0.90(+9.52%) |
Jan 27, 2022 | 10.20 | 10.31 | 9.400 | 9.450 | 1,088,724 | -0.60(-5.97%) |
Jan 26, 2022 | 11.11 | 11.30 | 9.910 | 10.05 | 568,393 | -0.69(-6.42%) |
Jan 25, 2022 | 10.97 | 11.59 | 10.56 | 10.74 | 566,227 | -0.75(-6.53%) |
Jan 24, 2022 | 10.68 | 11.50 | 9.450 | 11.49 | 1,674,891 | +0.24(+2.13%) |
Jan 21, 2022 | 11.27 | 11.75 | 10.88 | 11.25 | 1,096,223 | +0.10(+0.90%) |
Jan 20, 2022 | 10.82 | 11.88 | 10.78 | 11.15 | 929,420 | +0.49(+4.60%) |
Jan 19, 2022 | 10.90 | 11.25 | 10.42 | 10.66 | 771,276 | -0.16(-1.48%) |
Jan 18, 2022 | 10.80 | 11.37 | 10.70 | 10.82 | 1,269,898 | -0.93(-7.91%) |
Jan 14, 2022 | 11.75 | 0 | -0.39(-3.21%) | |||
Jan 13, 2022 | 12.40 | 12.44 | 11.97 | 12.14 | 434,256 | -0.28(-2.25%) |
Jan 12, 2022 | 13.36 | 13.42 | 12.37 | 12.42 | 679,024 | -0.74(-5.62%) |
Jan 11, 2022 | 12.86 | 13.45 | 12.70 | 13.16 | 455,255 | +0.21(+1.62%) |
Jan 10, 2022 | 12.61 | 12.96 | 11.79 | 12.95 | 1,025,158 | -0.02(-0.15%) |
Jan 07, 2022 | 13.80 | 13.82 | 12.89 | 12.97 | 962,095 | -0.58(-4.28%) |
Jan 06, 2022 | 14.16 | 14.55 | 13.40 | 13.55 | 1,099,769 | -0.42(-3.01%) |
Jan 05, 2022 | 15.36 | 15.85 | 13.81 | 13.97 | 843,531 | -1.58(-10.16%) |
Jan 04, 2022 | 15.84 | 16.09 | 14.95 | 15.55 | 508,746 | -0.50(-3.12%) |