Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.06 | 10.15 | 9.806 | 9.806 | 176,148 | -0.17(-1.72%) |
Mar 30, 2022 | 9.806 | 10.24 | 9.763 | 9.978 | 348,940 | +0.17(+1.75%) |
Mar 29, 2022 | 9.720 | 9.978 | 9.290 | 9.806 | 426,892 | -0.17(-1.72%) |
Mar 28, 2022 | 9.720 | 10.11 | 9.548 | 9.978 | 289,665 | +0.09(+0.87%) |
Mar 25, 2022 | 9.978 | 9.978 | 9.634 | 9.892 | 271,490 | -0.17(-1.71%) |
Mar 24, 2022 | 10.49 | 10.49 | 9.806 | 10.06 | 269,765 | -0.09(-0.85%) |
Mar 23, 2022 | 9.903 | 10.23 | 9.821 | 10.15 | 321,976 | +0.33(+3.36%) |
Mar 22, 2022 | 9.820 | 9.985 | 9.655 | 9.820 | 303,993 | +0.08(+0.85%) |
Mar 21, 2022 | 9.903 | 9.903 | 9.573 | 9.738 | 280,512 | +0.08(+0.85%) |
Mar 18, 2022 | 9.738 | 10.07 | 9.655 | 9.655 | 301,344 | -0.17(-1.68%) |
Mar 17, 2022 | 9.738 | 9.985 | 9.655 | 9.820 | 149,579 | +0.17(+1.71%) |
Mar 16, 2022 | 9.325 | 9.738 | 9.325 | 9.655 | 247,083 | +0.58(+6.36%) |
Mar 15, 2022 | 9.573 | 9.820 | 9.077 | 9.077 | 637,099 | -0.50(-5.17%) |
Mar 14, 2022 | 10.48 | 10.49 | 9.490 | 9.573 | 630,980 | -0.99(-9.37%) |
Mar 11, 2022 | 10.98 | 10.98 | 10.48 | 10.56 | 458,850 | -0.41(-3.76%) |
Mar 10, 2022 | 10.81 | 11.14 | 10.40 | 10.98 | 971,476 | +0.50(+4.73%) |
Mar 09, 2022 | 10.56 | 10.98 | 10.32 | 10.48 | 931,668 | +0.33(+3.25%) |
Mar 08, 2022 | 10.48 | 10.65 | 9.985 | 10.15 | 719,303 | -0.25(-2.38%) |
Mar 07, 2022 | 9.490 | 10.48 | 9.408 | 10.40 | 1,447,790 | +0.99(+10.53%) |
Mar 04, 2022 | 9.490 | 9.492 | 9.242 | 9.408 | 320,659 | -0.17(-1.72%) |
Mar 03, 2022 | 9.738 | 9.820 | 9.490 | 9.573 | 219,807 | -0.17(-1.69%) |
Mar 02, 2022 | 9.325 | 9.738 | 9.325 | 9.738 | 763,643 | +0.50(+5.36%) |
Mar 01, 2022 | 9.242 | 9.490 | 8.954 | 9.242 | 446,949 | +0.08(+0.90%) |
Feb 28, 2022 | 9.490 | 9.509 | 8.995 | 9.160 | 573,688 | -0.33(-3.48%) |
Feb 25, 2022 | 9.325 | 9.738 | 9.408 | 9.490 | 387,017 | +0.17(+1.77%) |
Feb 24, 2022 | 8.995 | 9.407 | 8.830 | 9.325 | 832,483 | -0.50(-5.04%) |
Feb 23, 2022 | 9.903 | 10.07 | 9.655 | 9.820 | 600,802 | +0.00(+0.00%) |
Feb 22, 2022 | 9.325 | 9.820 | 9.242 | 9.820 | 528,493 | +0.25(+2.59%) |
Feb 18, 2022 | 9.573 | 0 | -0.08(-0.85%) | |||
Feb 17, 2022 | 9.573 | 9.820 | 9.408 | 9.655 | 449,559 | +0.08(+0.86%) |
Feb 16, 2022 | 9.490 | 9.573 | 9.242 | 9.573 | 268,976 | +0.08(+0.87%) |
Feb 15, 2022 | 9.408 | 9.655 | 9.325 | 9.490 | 253,610 | +0.08(+0.88%) |
Feb 14, 2022 | 9.408 | 9.408 | 8.747 | 9.408 | 374,485 | -0.08(-0.87%) |
Feb 11, 2022 | 9.985 | 9.985 | 9.325 | 9.490 | 639,981 | -0.50(-4.96%) |
Feb 10, 2022 | 9.738 | 10.07 | 9.490 | 9.985 | 1,140,641 | +0.33(+3.42%) |
Feb 09, 2022 | 9.325 | 9.655 | 9.160 | 9.655 | 806,301 | +0.66(+7.34%) |
Feb 08, 2022 | 9.077 | 9.242 | 8.747 | 8.995 | 347,505 | -0.08(-0.91%) |
Feb 07, 2022 | 8.912 | 9.077 | 8.665 | 9.077 | 668,692 | +0.41(+4.76%) |
Feb 04, 2022 | 8.500 | 8.830 | 8.335 | 8.665 | 258,945 | +0.17(+1.94%) |
Feb 03, 2022 | 8.830 | 8.500 | 8.500 | 238,958 | -0.41(-4.63%) | |
Feb 02, 2022 | 8.830 | 8.912 | 8.417 | 8.912 | 377,249 | +0.08(+0.93%) |
Feb 01, 2022 | 8.500 | 8.830 | 8.417 | 8.830 | 501,090 | +0.41(+4.90%) |
Jan 31, 2022 | 8.582 | 8.417 | 533,714 | +0.17(+2.00%) | ||
Jan 28, 2022 | 7.448 | 8.335 | 7.448 | 8.252 | 1,168,075 | +0.89(+12.12%) |
Jan 27, 2022 | 7.179 | 7.425 | 7.122 | 7.360 | 245,914 | +0.26(+3.70%) |
Jan 26, 2022 | 7.344 | 7.427 | 7.014 | 7.098 | 228,291 | -0.24(-3.21%) |
Jan 25, 2022 | 7.097 | 7.344 | 6.932 | 7.333 | 206,908 | +0.14(+1.90%) |
Jan 24, 2022 | 7.097 | 7.262 | 6.519 | 7.196 | 542,923 | -0.09(-1.28%) |
Jan 21, 2022 | 7.510 | 7.510 | 7.262 | 7.289 | 453,181 | -0.28(-3.74%) |
Jan 20, 2022 | 7.510 | 7.716 | 7.510 | 7.572 | 150,390 | +0.10(+1.28%) |
Jan 19, 2022 | 7.821 | 7.840 | 7.477 | 7.477 | 301,729 | -0.20(-2.58%) |
Jan 18, 2022 | 7.510 | 7.757 | 7.427 | 7.675 | 203,821 | +0.07(+0.98%) |
Jan 14, 2022 | 7.600 | 0 | +0.09(+1.21%) | |||
Jan 13, 2022 | 7.510 | 7.592 | 7.427 | 7.510 | 406,181 | -0.02(-0.33%) |
Jan 12, 2022 | 7.592 | 7.624 | 7.519 | 7.534 | 308,068 | -0.16(-2.04%) |
Jan 11, 2022 | 7.427 | 7.716 | 7.426 | 7.691 | 340,233 | +0.12(+1.53%) |
Jan 10, 2022 | 7.592 | 7.741 | 7.369 | 7.576 | 338,610 | -0.15(-1.92%) |
Jan 07, 2022 | 7.798 | 7.888 | 7.675 | 7.724 | 140,320 | +0.02(+0.21%) |
Jan 06, 2022 | 7.510 | 8.004 | 7.518 | 7.708 | 303,002 | +0.24(+3.27%) |
Jan 05, 2022 | 7.592 | 7.741 | 7.453 | 7.463 | 357,573 | -0.10(-1.29%) |
Jan 04, 2022 | 7.633 | 7.740 | 7.435 | 7.561 | 153,632 | -0.07(-0.95%) |