Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.980 | 10.38 | 9.980 | 10.11 | 525,824 | +0.02(+0.20%) |
Mar 30, 2022 | 10.01 | 10.34 | 9.920 | 10.09 | 629,306 | -0.11(-1.08%) |
Mar 29, 2022 | 10.11 | 10.42 | 10.00 | 10.20 | 507,827 | +0.21(+2.10%) |
Mar 28, 2022 | 9.550 | 10.00 | 9.365 | 9.990 | 360,506 | +0.36(+3.74%) |
Mar 25, 2022 | 9.650 | 9.920 | 9.420 | 9.630 | 676,143 | -0.10(-1.03%) |
Mar 24, 2022 | 9.440 | 9.790 | 9.210 | 9.730 | 549,494 | +0.34(+3.62%) |
Mar 23, 2022 | 9.250 | 9.570 | 9.110 | 9.390 | 487,225 | -0.03(-0.32%) |
Mar 22, 2022 | 8.970 | 9.750 | 8.800 | 9.420 | 1,309,805 | +0.48(+5.37%) |
Mar 21, 2022 | 9.200 | 9.600 | 8.860 | 8.940 | 1,451,121 | -0.40(-4.28%) |
Mar 18, 2022 | 9.440 | 9.860 | 9.090 | 9.340 | 4,486,098 | -0.22(-2.30%) |
Mar 17, 2022 | 9.550 | 10.45 | 9.440 | 9.560 | 2,022,093 | -0.56(-5.53%) |
Mar 16, 2022 | 9.110 | 10.14 | 8.990 | 10.12 | 2,176,453 | +1.13(+12.57%) |
Mar 15, 2022 | 8.030 | 9.080 | 8.030 | 8.990 | 1,052,707 | +0.80(+9.77%) |
Mar 14, 2022 | 8.190 | 8.430 | 7.810 | 8.190 | 3,249,996 | -0.15(-1.80%) |
Mar 11, 2022 | 8.050 | 10.34 | 8.030 | 8.340 | 2,465,160 | -0.45(-5.12%) |
Mar 10, 2022 | 9.320 | 9.495 | 8.780 | 8.790 | 1,061,987 | -0.76(-7.96%) |
Mar 09, 2022 | 9.070 | 10.04 | 9.070 | 9.550 | 1,122,173 | +0.72(+8.15%) |
Mar 08, 2022 | 8.780 | 9.195 | 8.620 | 8.830 | 1,375,190 | -0.05(-0.56%) |
Mar 07, 2022 | 8.670 | 8.990 | 8.205 | 8.880 | 1,105,570 | +0.35(+4.10%) |
Mar 04, 2022 | 8.630 | 8.940 | 8.390 | 8.530 | 807,299 | -0.27(-3.07%) |
Mar 03, 2022 | 9.170 | 9.170 | 8.710 | 8.800 | 790,376 | -0.23(-2.55%) |
Mar 02, 2022 | 9.260 | 9.440 | 8.780 | 9.030 | 945,487 | -0.22(-2.38%) |
Mar 01, 2022 | 9.370 | 9.610 | 8.991 | 9.250 | 926,913 | -0.18(-1.91%) |
Feb 28, 2022 | 9.460 | 9.730 | 9.180 | 9.430 | 499,533 | -0.20(-2.08%) |
Feb 25, 2022 | 9.230 | 9.660 | 9.240 | 9.630 | 548,621 | +0.43(+4.67%) |
Feb 24, 2022 | 7.850 | 9.230 | 7.790 | 9.200 | 608,327 | +0.98(+11.92%) |
Feb 23, 2022 | 9.060 | 9.200 | 8.190 | 8.220 | 898,181 | -0.88(-9.67%) |
Feb 22, 2022 | 9.370 | 9.660 | 9.010 | 9.100 | 678,794 | -0.25(-2.67%) |
Feb 18, 2022 | 9.350 | 0 | +0.08(+0.86%) | |||
Feb 17, 2022 | 9.410 | 9.720 | 9.195 | 9.270 | 402,515 | -0.30(-3.13%) |
Feb 16, 2022 | 9.110 | 9.600 | 8.705 | 9.570 | 564,598 | +0.33(+3.57%) |
Feb 15, 2022 | 8.390 | 9.245 | 8.390 | 9.240 | 582,386 | +0.98(+11.86%) |
Feb 14, 2022 | 8.320 | 8.620 | 8.220 | 8.260 | 619,857 | -0.18(-2.13%) |
Feb 11, 2022 | 8.380 | 8.620 | 8.300 | 8.440 | 444,993 | +0.03(+0.36%) |
Feb 10, 2022 | 8.080 | 8.780 | 8.080 | 8.410 | 575,715 | +0.03(+0.36%) |
Feb 09, 2022 | 7.900 | 8.390 | 7.900 | 8.380 | 576,761 | +0.62(+7.99%) |
Feb 08, 2022 | 7.510 | 7.790 | 7.295 | 7.760 | 1,102,522 | +0.28(+3.74%) |
Feb 07, 2022 | 7.330 | 7.610 | 7.100 | 7.480 | 613,888 | +0.28(+3.89%) |
Feb 04, 2022 | 6.970 | 7.269 | 6.710 | 7.200 | 680,767 | +0.19(+2.71%) |
Feb 03, 2022 | 7.210 | 7.010 | 511,209 | -0.31(-4.23%) | ||
Feb 02, 2022 | 7.600 | 7.760 | 7.200 | 7.320 | 564,683 | -0.34(-4.44%) |
Feb 01, 2022 | 7.650 | 7.790 | 7.270 | 7.660 | 637,441 | +0.03(+0.39%) |
Jan 31, 2022 | 6.820 | 7.670 | 7.630 | 1,101,397 | +0.83(+12.21%) | |
Jan 28, 2022 | 6.670 | 6.800 | 6.420 | 6.800 | 1,612,373 | +0.18(+2.72%) |
Jan 27, 2022 | 7.050 | 7.120 | 6.575 | 6.620 | 715,446 | -0.37(-5.29%) |
Jan 26, 2022 | 7.510 | 7.630 | 6.910 | 6.990 | 821,330 | -0.31(-4.25%) |
Jan 25, 2022 | 7.380 | 7.620 | 7.070 | 7.300 | 645,715 | -0.26(-3.44%) |
Jan 24, 2022 | 7.580 | 7.610 | 6.880 | 7.560 | 1,308,894 | -0.01(-0.13%) |
Jan 21, 2022 | 7.670 | 8.067 | 7.445 | 7.570 | 689,796 | -0.18(-2.32%) |
Jan 20, 2022 | 7.850 | 8.400 | 7.680 | 7.750 | 886,014 | -0.05(-0.64%) |
Jan 19, 2022 | 8.040 | 8.220 | 7.635 | 7.800 | 667,545 | -0.12(-1.52%) |
Jan 18, 2022 | 8.450 | 8.775 | 7.870 | 7.920 | 1,563,284 | -0.64(-7.48%) |
Jan 14, 2022 | 8.560 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.870 | 10.17 | 8.500 | 8.560 | 1,705,592 | -1.36(-13.71%) |
Jan 12, 2022 | 10.31 | 10.54 | 9.880 | 9.920 | 1,671,086 | -0.58(-5.52%) |
Jan 11, 2022 | 9.970 | 10.77 | 9.960 | 10.50 | 792,426 | +0.50(+5.00%) |
Jan 10, 2022 | 9.260 | 10.01 | 8.950 | 10.00 | 777,676 | +0.69(+7.41%) |
Jan 07, 2022 | 9.210 | 9.525 | 9.020 | 9.310 | 549,965 | +0.20(+2.20%) |
Jan 06, 2022 | 9.530 | 9.730 | 9.090 | 9.110 | 560,095 | -0.51(-5.30%) |
Jan 05, 2022 | 9.900 | 10.28 | 9.540 | 9.620 | 1,160,036 | -0.38(-3.80%) |
Jan 04, 2022 | 10.00 | 10.48 | 9.840 | 10.00 | 613,996 | +0.00(+0.00%) |