Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.870 | 7.870 | 7.240 | 7.260 | 3,194,512 | -0.59(-7.52%) |
Mar 30, 2022 | 8.070 | 8.440 | 7.750 | 7.850 | 2,934,163 | -0.31(-3.80%) |
Mar 29, 2022 | 7.690 | 8.240 | 7.673 | 8.160 | 5,140,116 | +0.31(+3.95%) |
Mar 28, 2022 | 7.910 | 7.980 | 7.540 | 7.850 | 2,908,705 | +0.00(+0.00%) |
Mar 25, 2022 | 8.270 | 8.320 | 7.690 | 7.850 | 4,176,035 | -0.40(-4.85%) |
Mar 24, 2022 | 8.050 | 8.610 | 7.590 | 8.250 | 7,719,709 | +0.27(+3.38%) |
Mar 23, 2022 | 8.020 | 8.320 | 7.820 | 7.980 | 2,743,866 | -0.30(-3.62%) |
Mar 22, 2022 | 8.030 | 8.385 | 7.810 | 8.280 | 3,139,641 | +0.18(+2.22%) |
Mar 21, 2022 | 8.090 | 8.370 | 7.730 | 8.100 | 3,101,228 | -0.16(-1.94%) |
Mar 18, 2022 | 7.650 | 8.570 | 7.640 | 8.260 | 6,967,112 | +0.60(+7.83%) |
Mar 17, 2022 | 7.230 | 7.735 | 7.070 | 7.660 | 3,487,217 | +0.39(+5.36%) |
Mar 16, 2022 | 6.820 | 7.310 | 6.750 | 7.270 | 4,853,053 | +0.73(+11.16%) |
Mar 15, 2022 | 5.930 | 6.640 | 5.800 | 6.540 | 5,098,348 | +0.71(+12.18%) |
Mar 14, 2022 | 6.270 | 6.290 | 5.780 | 5.830 | 2,769,802 | -0.49(-7.75%) |
Mar 11, 2022 | 6.860 | 6.940 | 6.310 | 6.320 | 2,427,207 | -0.45(-6.65%) |
Mar 10, 2022 | 6.860 | 6.990 | 6.570 | 6.770 | 2,272,676 | -0.31(-4.38%) |
Mar 09, 2022 | 6.840 | 7.200 | 6.630 | 7.080 | 3,039,959 | +0.56(+8.59%) |
Mar 08, 2022 | 6.510 | 6.812 | 6.180 | 6.520 | 3,676,759 | +0.01(+0.15%) |
Mar 07, 2022 | 7.490 | 7.630 | 6.500 | 6.510 | 3,824,835 | -0.88(-11.91%) |
Mar 04, 2022 | 7.930 | 8.040 | 7.250 | 7.390 | 3,349,284 | -0.60(-7.51%) |
Mar 03, 2022 | 8.420 | 8.570 | 7.770 | 7.990 | 2,839,104 | -0.37(-4.43%) |
Mar 02, 2022 | 8.590 | 8.590 | 8.105 | 8.360 | 3,148,741 | -0.23(-2.68%) |
Mar 01, 2022 | 8.930 | 8.930 | 8.380 | 8.590 | 3,998,041 | -0.32(-3.59%) |
Feb 28, 2022 | 8.420 | 8.935 | 8.290 | 8.910 | 4,133,271 | +0.48(+5.69%) |
Feb 25, 2022 | 7.860 | 8.460 | 7.675 | 8.430 | 5,219,022 | +0.52(+6.57%) |
Feb 24, 2022 | 5.880 | 7.940 | 5.810 | 7.910 | 7,536,159 | +0.80(+11.25%) |
Feb 23, 2022 | 8.040 | 8.100 | 7.100 | 7.110 | 6,121,337 | -0.87(-10.90%) |
Feb 22, 2022 | 7.560 | 8.210 | 7.560 | 7.980 | 4,817,267 | -0.13(-1.60%) |
Feb 18, 2022 | 8.110 | 0 | -0.61(-7.00%) | |||
Feb 17, 2022 | 9.150 | 9.360 | 8.665 | 8.720 | 2,159,424 | -0.48(-5.22%) |
Feb 16, 2022 | 9.680 | 9.700 | 8.955 | 9.200 | 2,311,390 | -0.69(-6.98%) |
Feb 15, 2022 | 9.390 | 9.940 | 9.330 | 9.890 | 2,510,664 | +0.70(+7.62%) |
Feb 14, 2022 | 9.320 | 9.730 | 9.080 | 9.190 | 1,931,239 | -0.12(-1.29%) |
Feb 11, 2022 | 9.600 | 9.990 | 9.110 | 9.310 | 2,698,497 | -0.30(-3.12%) |
Feb 10, 2022 | 9.650 | 10.12 | 9.370 | 9.610 | 2,152,182 | -0.32(-3.22%) |
Feb 09, 2022 | 9.650 | 9.930 | 9.490 | 9.930 | 2,070,511 | +0.43(+4.53%) |
Feb 08, 2022 | 8.780 | 9.520 | 8.755 | 9.500 | 2,234,709 | +0.62(+6.98%) |
Feb 07, 2022 | 8.540 | 9.160 | 8.480 | 8.880 | 2,513,689 | +0.31(+3.62%) |
Feb 04, 2022 | 8.270 | 8.670 | 8.010 | 8.570 | 3,307,975 | +0.35(+4.26%) |
Feb 03, 2022 | 8.400 | 8.160 | 8.220 | 4,085,726 | -0.32(-3.75%) | |
Feb 02, 2022 | 9.790 | 9.870 | 8.500 | 8.540 | 4,061,541 | -1.26(-12.86%) |
Feb 01, 2022 | 9.660 | 9.895 | 9.170 | 9.800 | 2,636,563 | +0.35(+3.70%) |
Jan 31, 2022 | 8.270 | 9.470 | 9.450 | 3,767,328 | +1.18(+14.27%) | |
Jan 28, 2022 | 8.140 | 8.360 | 7.610 | 8.270 | 2,906,080 | +0.14(+1.72%) |
Jan 27, 2022 | 8.570 | 8.820 | 8.110 | 8.130 | 4,244,343 | -0.20(-2.40%) |
Jan 26, 2022 | 9.230 | 9.535 | 8.200 | 8.330 | 5,173,952 | -0.77(-8.46%) |
Jan 25, 2022 | 9.260 | 9.580 | 8.925 | 9.100 | 4,192,246 | -0.59(-6.09%) |
Jan 24, 2022 | 8.870 | 9.710 | 8.340 | 9.690 | 4,139,086 | +0.44(+4.76%) |
Jan 21, 2022 | 9.360 | 9.880 | 8.950 | 9.250 | 3,814,785 | -0.33(-3.44%) |
Jan 20, 2022 | 10.19 | 10.67 | 9.550 | 9.580 | 2,757,072 | -0.44(-4.39%) |
Jan 19, 2022 | 10.36 | 10.70 | 9.990 | 10.02 | 2,429,908 | -0.31(-3.00%) |
Jan 18, 2022 | 10.34 | 10.85 | 10.10 | 10.33 | 2,527,580 | -0.34(-3.19%) |
Jan 14, 2022 | 10.67 | 0 | -0.27(-2.47%) | |||
Jan 13, 2022 | 11.65 | 11.90 | 10.90 | 10.94 | 1,984,867 | -0.68(-5.85%) |
Jan 12, 2022 | 12.35 | 12.50 | 11.36 | 11.62 | 2,176,139 | -0.62(-5.07%) |
Jan 11, 2022 | 10.85 | 12.42 | 10.70 | 12.24 | 3,651,526 | +1.32(+12.09%) |
Jan 10, 2022 | 11.56 | 11.61 | 10.45 | 10.92 | 3,984,331 | -0.94(-7.93%) |
Jan 07, 2022 | 11.78 | 12.25 | 11.46 | 11.86 | 2,418,351 | -0.07(-0.59%) |
Jan 06, 2022 | 11.57 | 12.29 | 10.93 | 11.93 | 4,021,819 | +0.56(+4.93%) |
Jan 05, 2022 | 12.31 | 12.58 | 11.22 | 11.37 | 3,024,961 | -0.98(-7.94%) |
Jan 04, 2022 | 12.55 | 12.90 | 11.76 | 12.35 | 3,852,164 | +0.39(+3.26%) |