Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.133 | 7.303 | 7.019 | 7.294 | 1,834,857 | +0.09(+1.18%) |
Mar 30, 2022 | 7.209 | 7.306 | 6.963 | 7.209 | 1,980,248 | -0.07(-0.91%) |
Mar 29, 2022 | 7.776 | 7.880 | 7.256 | 7.275 | 2,897,020 | -0.21(-2.78%) |
Mar 28, 2022 | 7.180 | 7.521 | 7.179 | 7.483 | 3,078,483 | +0.58(+8.36%) |
Mar 25, 2022 | 7.038 | 7.114 | 6.901 | 6.906 | 1,994,483 | -0.08(-1.08%) |
Mar 24, 2022 | 6.868 | 7.006 | 6.651 | 6.982 | 3,079,106 | +0.05(+0.68%) |
Mar 23, 2022 | 7.190 | 7.275 | 6.896 | 6.934 | 2,880,079 | -0.34(-4.68%) |
Mar 22, 2022 | 7.180 | 7.445 | 7.114 | 7.275 | 2,629,776 | +0.23(+3.22%) |
Mar 21, 2022 | 7.294 | 7.294 | 6.868 | 7.048 | 3,264,828 | -0.27(-3.75%) |
Mar 18, 2022 | 7.332 | 7.502 | 7.152 | 7.322 | 2,529,642 | +0.15(+2.11%) |
Mar 17, 2022 | 7.455 | 7.455 | 6.878 | 7.171 | 3,896,620 | -0.46(-6.07%) |
Mar 16, 2022 | 7.776 | 8.145 | 7.624 | 7.634 | 3,833,477 | -0.11(-1.47%) |
Mar 15, 2022 | 8.240 | 8.306 | 7.511 | 7.748 | 3,315,721 | -0.14(-1.80%) |
Mar 14, 2022 | 7.445 | 7.999 | 7.407 | 7.890 | 3,515,754 | +0.68(+9.45%) |
Mar 11, 2022 | 7.246 | 7.325 | 7.048 | 7.209 | 2,909,362 | +0.26(+3.81%) |
Mar 10, 2022 | 7.161 | 7.199 | 6.859 | 6.944 | 2,917,854 | -0.33(-4.55%) |
Mar 09, 2022 | 7.644 | 7.701 | 7.161 | 7.275 | 4,552,989 | +0.14(+1.99%) |
Mar 08, 2022 | 7.010 | 7.341 | 6.423 | 7.133 | 8,457,989 | -0.14(-1.95%) |
Mar 07, 2022 | 7.483 | 7.606 | 7.105 | 7.275 | 4,578,111 | -0.28(-3.75%) |
Mar 04, 2022 | 7.909 | 7.947 | 7.502 | 7.559 | 4,075,094 | -0.45(-5.67%) |
Mar 03, 2022 | 8.088 | 8.344 | 7.994 | 8.013 | 3,015,123 | -0.10(-1.28%) |
Mar 02, 2022 | 8.240 | 8.353 | 8.032 | 8.117 | 4,200,830 | +0.09(+1.06%) |
Mar 01, 2022 | 8.770 | 8.807 | 8.013 | 8.032 | 5,479,946 | -0.91(-10.16%) |
Feb 28, 2022 | 8.722 | 9.140 | 8.722 | 8.940 | 4,237,010 | -0.07(-0.74%) |
Feb 25, 2022 | 9.441 | 9.441 | 8.968 | 9.006 | 4,227,709 | -0.20(-2.16%) |
Feb 24, 2022 | 8.117 | 9.517 | 8.117 | 9.205 | 8,018,520 | +0.36(+4.06%) |
Feb 23, 2022 | 9.403 | 9.403 | 8.666 | 8.845 | 3,719,538 | -0.55(-5.84%) |
Feb 22, 2022 | 9.072 | 9.507 | 9.006 | 9.394 | 3,798,800 | +0.27(+3.01%) |
Feb 18, 2022 | 9.120 | 0 | +0.28(+3.21%) | |||
Feb 17, 2022 | 8.949 | 9.157 | 8.628 | 8.836 | 5,072,826 | -0.34(-3.71%) |
Feb 16, 2022 | 9.687 | 9.687 | 9.120 | 9.176 | 4,643,929 | -0.59(-6.01%) |
Feb 15, 2022 | 10.01 | 10.29 | 9.678 | 9.763 | 4,055,471 | +0.21(+2.18%) |
Feb 14, 2022 | 9.735 | 9.848 | 9.507 | 9.555 | 4,967,579 | -0.26(-2.60%) |
Feb 11, 2022 | 11.00 | 11.09 | 9.574 | 9.810 | 7,333,481 | -1.26(-11.37%) |
Feb 10, 2022 | 10.84 | 11.23 | 10.25 | 11.07 | 4,764,793 | +0.45(+4.28%) |
Feb 09, 2022 | 10.49 | 10.69 | 10.33 | 10.61 | 3,076,086 | +0.06(+0.54%) |
Feb 08, 2022 | 10.88 | 10.98 | 10.56 | 10.56 | 3,107,932 | -0.23(-2.11%) |
Feb 07, 2022 | 11.53 | 11.59 | 10.65 | 10.78 | 3,551,503 | -0.96(-8.21%) |
Feb 04, 2022 | 12.11 | 12.12 | 11.60 | 11.75 | 3,202,220 | -0.25(-2.05%) |
Feb 03, 2022 | 11.71 | 11.57 | 12.00 | 3,983,027 | +0.54(+4.71%) | |
Feb 02, 2022 | 11.25 | 11.60 | 11.05 | 11.46 | 3,195,850 | +0.13(+1.17%) |
Feb 01, 2022 | 11.41 | 11.75 | 11.14 | 11.32 | 3,157,832 | -0.33(-2.84%) |
Jan 31, 2022 | 12.24 | 11.64 | 11.65 | 2,965,017 | -0.82(-6.60%) | |
Jan 28, 2022 | 12.43 | 12.86 | 12.40 | 12.48 | 4,826,916 | +0.26(+2.09%) |
Jan 27, 2022 | 11.84 | 12.27 | 11.47 | 12.22 | 5,449,773 | +0.81(+7.13%) |
Jan 26, 2022 | 10.67 | 11.68 | 10.43 | 11.41 | 7,023,689 | +0.96(+9.14%) |
Jan 25, 2022 | 11.02 | 11.20 | 10.31 | 10.45 | 4,216,841 | -0.18(-1.69%) |
Jan 24, 2022 | 10.59 | 11.34 | 10.56 | 10.63 | 5,618,751 | +0.30(+2.93%) |
Jan 21, 2022 | 9.706 | 10.40 | 9.640 | 10.33 | 4,593,551 | +0.58(+5.92%) |
Jan 20, 2022 | 9.261 | 9.754 | 9.261 | 9.753 | 3,426,092 | +0.27(+2.89%) |
Jan 19, 2022 | 10.75 | 10.82 | 9.422 | 9.479 | 6,373,107 | -1.61(-14.51%) |
Jan 18, 2022 | 10.94 | 11.17 | 10.60 | 11.09 | 3,001,638 | +0.25(+2.27%) |
Jan 14, 2022 | 10.84 | 0 | +0.27(+2.60%) | |||
Jan 13, 2022 | 10.35 | 10.60 | 10.22 | 10.57 | 2,830,418 | +0.31(+3.04%) |
Jan 12, 2022 | 10.67 | 10.78 | 10.25 | 10.25 | 2,699,576 | -0.48(-4.49%) |
Jan 11, 2022 | 11.34 | 11.55 | 10.72 | 10.74 | 3,131,483 | -0.63(-5.57%) |
Jan 10, 2022 | 11.83 | 12.04 | 11.36 | 11.37 | 3,448,682 | -0.20(-1.72%) |
Jan 07, 2022 | 11.72 | 11.97 | 11.48 | 11.57 | 3,133,750 | -0.27(-2.32%) |
Jan 06, 2022 | 11.53 | 11.86 | 11.33 | 11.84 | 4,072,760 | +0.79(+7.19%) |
Jan 05, 2022 | 10.33 | 11.09 | 10.07 | 11.05 | 3,913,197 | +0.55(+5.23%) |
Jan 04, 2022 | 10.49 | 10.62 | 10.16 | 10.50 | 2,316,506 | -0.19(-1.77%) |