Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.026 | 8.180 | 7.300 | 8.080 | 446,067 | +0.30(+3.91%) |
Mar 30, 2022 | 7.980 | 8.646 | 7.776 | 7.776 | 891,534 | -4.18(-34.95%) |
Mar 29, 2022 | 12.79 | 13.38 | 11.83 | 11.95 | 95,443 | -0.65(-5.13%) |
Mar 28, 2022 | 11.20 | 13.19 | 11.00 | 12.60 | 101,881 | +2.01(+18.98%) |
Mar 25, 2022 | 10.40 | 11.26 | 10.20 | 10.59 | 22,178 | +0.20(+1.92%) |
Mar 24, 2022 | 11.13 | 11.13 | 10.04 | 10.39 | 17,953 | -0.21(-1.98%) |
Mar 23, 2022 | 11.00 | 11.20 | 10.24 | 10.60 | 15,474 | -0.55(-4.90%) |
Mar 22, 2022 | 10.80 | 11.40 | 10.64 | 11.15 | 10,321 | -0.00(-0.04%) |
Mar 21, 2022 | 11.00 | 11.29 | 10.37 | 11.15 | 25,109 | +0.55(+5.19%) |
Mar 18, 2022 | 10.42 | 11.68 | 10.20 | 10.60 | 24,961 | +0.10(+0.97%) |
Mar 17, 2022 | 9.600 | 11.00 | 9.600 | 10.50 | 26,965 | +0.90(+9.35%) |
Mar 16, 2022 | 9.200 | 9.798 | 9.200 | 9.600 | 8,412 | +0.53(+5.80%) |
Mar 15, 2022 | 8.646 | 9.998 | 8.240 | 9.074 | 23,927 | +0.27(+3.11%) |
Mar 14, 2022 | 10.00 | 10.00 | 8.660 | 8.800 | 24,054 | -0.69(-7.31%) |
Mar 11, 2022 | 10.00 | 10.20 | 9.200 | 9.494 | 16,223 | -0.29(-2.94%) |
Mar 10, 2022 | 9.900 | 10.20 | 9.410 | 9.782 | 29,037 | +0.38(+4.06%) |
Mar 09, 2022 | 9.000 | 9.824 | 8.828 | 9.400 | 21,264 | +0.60(+6.79%) |
Mar 08, 2022 | 8.840 | 9.000 | 8.220 | 8.802 | 13,646 | +0.20(+2.35%) |
Mar 07, 2022 | 8.776 | 8.798 | 8.400 | 8.600 | 26,617 | -0.42(-4.68%) |
Mar 04, 2022 | 9.000 | 9.186 | 8.600 | 9.022 | 15,280 | -0.07(-0.81%) |
Mar 03, 2022 | 9.308 | 9.308 | 9.002 | 9.096 | 10,442 | -0.19(-2.09%) |
Mar 02, 2022 | 9.400 | 9.800 | 9.020 | 9.290 | 30,027 | -0.11(-1.17%) |
Mar 01, 2022 | 9.182 | 9.994 | 9.182 | 9.400 | 25,885 | -0.30(-3.09%) |
Feb 28, 2022 | 10.31 | 10.31 | 9.642 | 9.700 | 18,120 | -0.68(-6.52%) |
Feb 25, 2022 | 9.006 | 10.40 | 9.000 | 10.38 | 22,043 | +1.34(+14.78%) |
Feb 24, 2022 | 8.470 | 9.598 | 8.470 | 9.040 | 49,749 | -0.49(-5.14%) |
Feb 23, 2022 | 9.800 | 9.974 | 9.400 | 9.530 | 16,097 | +0.02(+0.17%) |
Feb 22, 2022 | 9.580 | 9.800 | 9.180 | 9.514 | 19,857 | -0.07(-0.71%) |
Feb 18, 2022 | 9.582 | 0 | -0.51(-5.09%) | |||
Feb 17, 2022 | 10.40 | 10.57 | 9.900 | 10.10 | 19,580 | -0.25(-2.44%) |
Feb 16, 2022 | 10.00 | 10.47 | 9.902 | 10.35 | 25,199 | +0.45(+4.50%) |
Feb 15, 2022 | 9.478 | 10.00 | 9.456 | 9.902 | 23,482 | +0.54(+5.79%) |
Feb 14, 2022 | 9.900 | 10.00 | 9.200 | 9.360 | 28,496 | -0.54(-5.45%) |
Feb 11, 2022 | 9.754 | 10.20 | 9.522 | 9.900 | 29,756 | +0.04(+0.45%) |
Feb 10, 2022 | 10.10 | 10.37 | 9.666 | 9.856 | 49,599 | -0.37(-3.60%) |
Feb 09, 2022 | 10.64 | 10.64 | 10.09 | 10.22 | 35,714 | -0.26(-2.52%) |
Feb 08, 2022 | 11.00 | 11.80 | 10.32 | 10.49 | 29,094 | -0.50(-4.55%) |
Feb 07, 2022 | 11.05 | 11.20 | 10.40 | 10.99 | 37,853 | -0.08(-0.76%) |
Feb 04, 2022 | 10.40 | 11.42 | 10.34 | 11.07 | 79,738 | +0.77(+7.50%) |
Feb 03, 2022 | 11.60 | 10.30 | 88,849 | -0.81(-7.26%) | ||
Feb 02, 2022 | 11.42 | 12.50 | 11.00 | 11.11 | 176,358 | -0.55(-4.70%) |
Feb 01, 2022 | 11.93 | 12.60 | 11.00 | 11.65 | 247,577 | +3.30(+39.54%) |
Jan 28, 2022 | 8.178 | 9.400 | 8.068 | 8.352 | 39,079 | +0.16(+1.98%) |
Jan 27, 2022 | 8.800 | 8.998 | 8.072 | 8.190 | 49,674 | -0.42(-4.86%) |
Jan 26, 2022 | 8.866 | 9.450 | 8.514 | 8.608 | 28,539 | -0.22(-2.47%) |
Jan 25, 2022 | 8.800 | 9.264 | 8.026 | 8.826 | 78,059 | +0.01(+0.16%) |
Jan 24, 2022 | 8.400 | 8.918 | 7.800 | 8.812 | 93,509 | -0.24(-2.61%) |
Jan 21, 2022 | 10.20 | 10.38 | 8.944 | 9.048 | 146,756 | -1.43(-13.66%) |
Jan 20, 2022 | 11.20 | 12.32 | 10.20 | 10.48 | 579,279 | +0.59(+5.99%) |
Jan 19, 2022 | 10.20 | 10.36 | 9.758 | 9.888 | 36,789 | -0.18(-1.83%) |
Jan 18, 2022 | 10.80 | 10.80 | 10.06 | 10.07 | 25,130 | -0.76(-7.00%) |
Jan 14, 2022 | 10.83 | 0 | -0.11(-0.99%) | |||
Jan 13, 2022 | 11.59 | 11.59 | 10.82 | 10.94 | 26,710 | -0.52(-4.54%) |
Jan 12, 2022 | 11.80 | 12.00 | 11.24 | 11.46 | 19,338 | -0.18(-1.56%) |
Jan 11, 2022 | 11.60 | 12.10 | 11.50 | 11.64 | 24,340 | +0.12(+1.06%) |
Jan 10, 2022 | 11.91 | 11.98 | 11.30 | 11.52 | 23,889 | -0.50(-4.16%) |
Jan 07, 2022 | 12.30 | 12.60 | 11.81 | 12.02 | 22,084 | -0.12(-1.02%) |
Jan 06, 2022 | 12.40 | 12.60 | 11.80 | 12.14 | 18,925 | -0.28(-2.27%) |
Jan 05, 2022 | 12.82 | 13.26 | 12.40 | 12.42 | 28,476 | -0.48(-3.73%) |
Jan 04, 2022 | 13.66 | 13.90 | 12.85 | 12.91 | 24,318 | -0.65(-4.79%) |