Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.560 | 7.220 | 6.370 | 6.530 | 90,779 | -0.01(-0.15%) |
Mar 30, 2022 | 7.000 | 7.000 | 6.485 | 6.540 | 112,853 | -0.47(-6.70%) |
Mar 29, 2022 | 6.360 | 7.070 | 6.350 | 7.010 | 181,570 | +0.74(+11.80%) |
Mar 28, 2022 | 6.330 | 6.500 | 5.950 | 6.270 | 182,305 | +0.06(+0.97%) |
Mar 25, 2022 | 6.310 | 6.520 | 6.110 | 6.210 | 240,917 | -0.12(-1.90%) |
Mar 24, 2022 | 6.340 | 6.560 | 6.085 | 6.330 | 215,772 | -0.04(-0.63%) |
Mar 23, 2022 | 6.590 | 6.590 | 5.810 | 6.370 | 268,943 | -0.27(-4.07%) |
Mar 22, 2022 | 7.220 | 7.320 | 6.500 | 6.640 | 218,064 | -0.52(-7.26%) |
Mar 21, 2022 | 7.550 | 7.560 | 7.000 | 7.160 | 186,465 | -0.25(-3.37%) |
Mar 18, 2022 | 8.620 | 8.750 | 7.180 | 7.410 | 447,900 | -0.50(-6.32%) |
Mar 17, 2022 | 7.000 | 7.910 | 6.910 | 7.910 | 129,695 | +0.97(+13.98%) |
Mar 16, 2022 | 5.900 | 7.250 | 5.900 | 6.940 | 333,613 | +1.07(+18.23%) |
Mar 15, 2022 | 5.790 | 6.060 | 5.500 | 5.870 | 319,878 | -0.01(-0.17%) |
Mar 14, 2022 | 9.500 | 9.500 | 5.730 | 5.880 | 571,764 | -4.02(-40.61%) |
Mar 11, 2022 | 9.995 | 10.53 | 9.817 | 9.900 | 19,751 | -0.43(-4.16%) |
Mar 10, 2022 | 10.25 | 10.51 | 9.950 | 10.33 | 49,673 | -0.21(-1.99%) |
Mar 09, 2022 | 10.14 | 10.65 | 10.14 | 10.54 | 32,644 | +0.68(+6.90%) |
Mar 08, 2022 | 9.790 | 10.19 | 9.620 | 9.860 | 42,016 | +0.07(+0.72%) |
Mar 07, 2022 | 9.980 | 10.06 | 9.748 | 9.790 | 37,668 | -0.23(-2.30%) |
Mar 04, 2022 | 10.06 | 10.33 | 10.00 | 10.02 | 29,327 | -0.24(-2.34%) |
Mar 03, 2022 | 10.58 | 10.58 | 10.21 | 10.26 | 15,979 | -0.17(-1.63%) |
Mar 02, 2022 | 10.17 | 10.55 | 10.17 | 10.43 | 31,815 | +0.38(+3.78%) |
Mar 01, 2022 | 10.18 | 11.19 | 9.980 | 10.05 | 48,011 | -0.07(-0.69%) |
Feb 28, 2022 | 10.33 | 10.79 | 10.09 | 10.12 | 51,651 | -0.25(-2.41%) |
Feb 25, 2022 | 10.08 | 10.43 | 9.800 | 10.37 | 51,680 | +0.44(+4.43%) |
Feb 24, 2022 | 9.450 | 10.04 | 9.250 | 9.930 | 51,855 | +0.27(+2.80%) |
Feb 23, 2022 | 9.620 | 9.990 | 9.600 | 9.660 | 37,322 | +0.09(+0.94%) |
Feb 22, 2022 | 10.15 | 10.15 | 9.570 | 9.570 | 30,634 | -0.35(-3.53%) |
Feb 18, 2022 | 9.920 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 10.21 | 10.35 | 9.860 | 9.900 | 30,913 | -0.53(-5.08%) |
Feb 16, 2022 | 10.41 | 10.60 | 10.24 | 10.43 | 18,241 | -0.10(-0.95%) |
Feb 15, 2022 | 10.19 | 10.78 | 9.930 | 10.53 | 40,985 | +0.50(+4.99%) |
Feb 14, 2022 | 10.28 | 10.49 | 9.850 | 10.03 | 20,079 | -0.14(-1.38%) |
Feb 11, 2022 | 10.50 | 11.04 | 10.02 | 10.17 | 32,640 | -0.34(-3.24%) |
Feb 10, 2022 | 10.39 | 10.97 | 10.37 | 10.51 | 47,318 | -0.20(-1.87%) |
Feb 09, 2022 | 10.83 | 10.92 | 10.62 | 10.71 | 37,527 | -0.06(-0.56%) |
Feb 08, 2022 | 10.54 | 10.90 | 10.35 | 10.77 | 26,416 | +0.28(+2.67%) |
Feb 07, 2022 | 10.71 | 10.89 | 10.30 | 10.49 | 42,973 | -0.13(-1.22%) |
Feb 04, 2022 | 10.40 | 10.74 | 10.15 | 10.62 | 36,987 | +0.11(+1.05%) |
Feb 03, 2022 | 10.47 | 10.66 | 10.30 | 10.51 | 55,964 | -0.12(-1.13%) |
Feb 02, 2022 | 11.03 | 11.03 | 10.55 | 10.63 | 87,070 | -0.39(-3.54%) |
Feb 01, 2022 | 11.38 | 11.39 | 10.74 | 11.02 | 71,906 | -0.48(-4.17%) |
Jan 31, 2022 | 10.91 | 11.50 | 61,033 | +0.50(+4.55%) | ||
Jan 28, 2022 | 10.76 | 11.20 | 10.50 | 11.00 | 27,127 | +0.23(+2.14%) |
Jan 27, 2022 | 11.26 | 12.16 | 10.52 | 10.77 | 56,579 | -0.36(-3.23%) |
Jan 26, 2022 | 11.19 | 11.87 | 10.94 | 11.13 | 80,548 | +0.08(+0.72%) |
Jan 25, 2022 | 10.94 | 11.25 | 10.57 | 11.05 | 56,833 | -0.03(-0.27%) |
Jan 24, 2022 | 10.21 | 11.16 | 10.06 | 11.08 | 80,499 | +0.59(+5.62%) |
Jan 21, 2022 | 10.47 | 11.16 | 10.11 | 10.49 | 84,505 | -0.13(-1.22%) |
Jan 20, 2022 | 10.99 | 11.61 | 10.34 | 10.62 | 85,042 | -0.34(-3.10%) |
Jan 19, 2022 | 10.87 | 11.04 | 10.56 | 10.96 | 101,188 | +0.03(+0.27%) |
Jan 18, 2022 | 10.86 | 11.56 | 10.86 | 10.93 | 71,047 | -0.70(-6.02%) |
Jan 14, 2022 | 11.63 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 12.49 | 12.49 | 11.56 | 11.63 | 95,471 | -0.93(-7.40%) |
Jan 12, 2022 | 13.56 | 13.56 | 12.46 | 12.56 | 128,536 | -0.44(-3.38%) |
Jan 11, 2022 | 12.83 | 13.20 | 12.59 | 13.00 | 117,032 | +0.02(+0.15%) |
Jan 10, 2022 | 11.50 | 13.16 | 10.81 | 12.98 | 163,262 | +2.08(+19.08%) |
Jan 07, 2022 | 11.34 | 11.34 | 10.79 | 10.90 | 60,867 | -0.55(-4.80%) |
Jan 06, 2022 | 11.68 | 12.68 | 11.30 | 11.45 | 54,686 | -0.12(-1.04%) |
Jan 05, 2022 | 12.16 | 12.22 | 11.51 | 11.57 | 71,563 | -0.62(-5.09%) |
Jan 04, 2022 | 13.24 | 13.65 | 12.18 | 12.19 | 84,968 | -0.94(-7.16%) |