Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.851 | 10.16 | 9.832 | 10.16 | 457,145 | +0.45(+4.58%) |
Mar 30, 2022 | 9.690 | 9.770 | 9.472 | 9.718 | 497,385 | +0.12(+1.28%) |
Mar 29, 2022 | 9.633 | 9.785 | 9.548 | 9.595 | 460,238 | -0.56(-5.50%) |
Mar 28, 2022 | 10.27 | 10.41 | 10.13 | 10.15 | 488,104 | -0.11(-1.11%) |
Mar 25, 2022 | 10.32 | 10.46 | 10.23 | 10.27 | 501,360 | +0.27(+2.75%) |
Mar 24, 2022 | 10.19 | 10.26 | 9.993 | 9.993 | 349,398 | -0.18(-1.77%) |
Mar 23, 2022 | 10.27 | 10.33 | 9.844 | 10.17 | 483,705 | +0.21(+2.09%) |
Mar 22, 2022 | 10.12 | 10.12 | 9.870 | 9.964 | 508,958 | -0.58(-5.48%) |
Mar 21, 2022 | 10.50 | 10.78 | 10.42 | 10.54 | 533,889 | +0.48(+4.80%) |
Mar 18, 2022 | 10.81 | 10.87 | 10.02 | 10.06 | 1,222,539 | -0.48(-4.58%) |
Mar 17, 2022 | 10.67 | 10.93 | 10.49 | 10.54 | 679,099 | +0.22(+2.11%) |
Mar 16, 2022 | 11.75 | 11.98 | 10.31 | 10.32 | 2,100,660 | -3.37(-24.62%) |
Mar 15, 2022 | 14.32 | 14.48 | 13.62 | 13.70 | 1,477,706 | -0.04(-0.28%) |
Mar 14, 2022 | 13.26 | 13.86 | 13.01 | 13.73 | 1,612,482 | +0.94(+7.33%) |
Mar 11, 2022 | 11.84 | 12.82 | 11.81 | 12.80 | 988,364 | +0.72(+5.96%) |
Mar 10, 2022 | 11.98 | 12.29 | 12.08 | 822,654 | +0.68(+5.98%) | |
Mar 09, 2022 | 11.88 | 12.03 | 11.33 | 11.39 | 685,449 | -1.07(-8.59%) |
Mar 08, 2022 | 12.50 | 12.80 | 12.00 | 12.47 | 1,957,222 | -0.16(-1.28%) |
Mar 07, 2022 | 11.97 | 12.64 | 11.81 | 12.63 | 1,329,229 | +1.33(+11.74%) |
Mar 04, 2022 | 11.34 | 11.50 | 11.14 | 11.30 | 1,214,859 | +0.63(+5.86%) |
Mar 03, 2022 | 10.37 | 10.74 | 10.32 | 10.67 | 705,679 | +0.44(+4.26%) |
Mar 02, 2022 | 10.31 | 10.57 | 10.12 | 10.24 | 509,478 | -0.09(-0.92%) |
Mar 01, 2022 | 10.08 | 10.48 | 9.841 | 10.33 | 903,683 | +0.42(+4.20%) |
Feb 28, 2022 | 10.22 | 10.23 | 9.851 | 9.917 | 818,248 | +0.38(+3.97%) |
Feb 25, 2022 | 9.946 | 9.964 | 9.510 | 9.538 | 446,912 | -0.53(-5.27%) |
Feb 24, 2022 | 10.96 | 10.98 | 10.07 | 10.07 | 1,409,093 | +0.56(+5.88%) |
Feb 23, 2022 | 9.112 | 9.557 | 9.046 | 9.510 | 389,231 | +0.32(+3.51%) |
Feb 22, 2022 | 9.178 | 9.368 | 8.998 | 9.188 | 497,660 | +0.37(+4.19%) |
Feb 18, 2022 | 8.818 | 0 | +0.25(+2.87%) | |||
Feb 17, 2022 | 8.411 | 8.609 | 8.345 | 8.572 | 194,832 | +0.27(+3.31%) |
Feb 16, 2022 | 8.487 | 8.506 | 8.174 | 8.297 | 246,280 | -0.17(-2.01%) |
Feb 15, 2022 | 8.714 | 8.714 | 8.449 | 8.468 | 211,993 | -0.57(-6.29%) |
Feb 14, 2022 | 8.989 | 9.188 | 8.917 | 9.036 | 282,464 | +0.18(+2.03%) |
Feb 11, 2022 | 8.477 | 8.894 | 8.364 | 8.856 | 351,535 | +0.39(+4.59%) |
Feb 10, 2022 | 8.506 | 8.525 | 8.165 | 8.468 | 383,205 | +0.16(+1.94%) |
Feb 09, 2022 | 8.515 | 8.534 | 8.307 | 8.307 | 260,899 | -0.43(-4.88%) |
Feb 08, 2022 | 9.036 | 9.037 | 8.724 | 8.733 | 124,277 | -0.25(-2.74%) |
Feb 07, 2022 | 9.065 | 9.065 | 8.837 | 8.979 | 135,189 | +0.07(+0.74%) |
Feb 04, 2022 | 9.150 | 9.169 | 8.818 | 8.913 | 398,011 | -0.07(-0.74%) |
Feb 03, 2022 | 9.036 | 8.979 | 221,773 | +0.26(+2.93%) | ||
Feb 02, 2022 | 8.572 | 8.889 | 8.572 | 8.724 | 231,093 | +0.02(+0.22%) |
Feb 01, 2022 | 8.714 | 8.970 | 8.695 | 8.705 | 259,996 | -0.08(-0.86%) |
Jan 31, 2022 | 9.444 | 8.780 | 8.780 | 465,738 | -1.02(-10.43%) | |
Jan 28, 2022 | 9.889 | 10.20 | 9.794 | 9.803 | 467,022 | -0.15(-1.52%) |
Jan 27, 2022 | 9.623 | 9.957 | 9.586 | 9.955 | 494,443 | +0.34(+3.55%) |
Jan 26, 2022 | 9.093 | 9.671 | 9.065 | 9.614 | 488,448 | +0.33(+3.57%) |
Jan 25, 2022 | 9.387 | 9.548 | 9.150 | 9.283 | 386,084 | +0.05(+0.51%) |
Jan 24, 2022 | 9.264 | 9.813 | 9.226 | 9.235 | 1,072,592 | +0.37(+4.17%) |
Jan 21, 2022 | 8.515 | 8.866 | 8.506 | 8.866 | 321,265 | +0.39(+4.58%) |
Jan 20, 2022 | 8.174 | 8.501 | 8.051 | 8.477 | 429,984 | -0.13(-1.54%) |
Jan 19, 2022 | 8.525 | 8.648 | 8.487 | 8.610 | 210,865 | -0.10(-1.20%) |
Jan 18, 2022 | 8.790 | 8.790 | 8.610 | 8.714 | 390,624 | +0.41(+4.90%) |
Jan 14, 2022 | 8.307 | 0 | -0.01(-0.11%) | |||
Jan 13, 2022 | 8.051 | 8.316 | 8.042 | 8.316 | 367,047 | +0.37(+4.65%) |
Jan 12, 2022 | 8.099 | 8.146 | 7.937 | 7.947 | 430,851 | -0.42(-4.98%) |
Jan 11, 2022 | 8.762 | 8.837 | 8.354 | 8.364 | 261,496 | -0.63(-6.95%) |
Jan 10, 2022 | 8.951 | 9.169 | 8.894 | 8.989 | 156,837 | +0.02(+0.21%) |
Jan 07, 2022 | 9.140 | 9.207 | 8.943 | 8.970 | 405,838 | -0.26(-2.77%) |
Jan 06, 2022 | 9.311 | 9.415 | 9.131 | 9.226 | 189,417 | -0.12(-1.32%) |
Jan 05, 2022 | 9.093 | 9.377 | 8.885 | 9.349 | 299,830 | +0.39(+4.33%) |
Jan 04, 2022 | 8.837 | 8.989 | 8.818 | 8.960 | 101,136 | +0.11(+1.28%) |