Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.13 | 11.14 | 10.42 | 10.71 | 11,036,504 | -0.41(-3.69%) |
Mar 30, 2022 | 11.14 | 11.87 | 10.95 | 11.12 | 15,520,059 | -0.21(-1.85%) |
Mar 29, 2022 | 10.53 | 11.47 | 10.34 | 11.33 | 25,231,262 | +0.93(+8.94%) |
Mar 28, 2022 | 10.12 | 10.56 | 9.900 | 10.40 | 12,797,856 | +0.29(+2.87%) |
Mar 25, 2022 | 9.630 | 10.17 | 9.430 | 10.11 | 18,627,150 | +0.45(+4.66%) |
Mar 24, 2022 | 10.74 | 10.90 | 9.360 | 9.660 | 60,993,008 | +0.52(+5.69%) |
Mar 23, 2022 | 9.150 | 9.475 | 9.020 | 9.140 | 8,468,534 | -0.06(-0.65%) |
Mar 22, 2022 | 8.810 | 9.440 | 8.790 | 9.200 | 9,395,486 | +0.35(+3.95%) |
Mar 21, 2022 | 8.850 | 9.115 | 8.640 | 8.850 | 8,865,745 | -0.02(-0.23%) |
Mar 18, 2022 | 8.550 | 8.955 | 8.540 | 8.870 | 10,600,372 | +0.25(+2.90%) |
Mar 17, 2022 | 7.850 | 8.620 | 7.850 | 8.620 | 11,274,166 | +0.48(+5.90%) |
Mar 16, 2022 | 7.410 | 8.140 | 7.350 | 8.140 | 17,485,494 | +0.83(+11.35%) |
Mar 15, 2022 | 6.960 | 7.340 | 6.660 | 7.310 | 14,865,395 | +0.44(+6.40%) |
Mar 14, 2022 | 7.300 | 7.345 | 6.820 | 6.870 | 13,042,133 | -0.65(-8.64%) |
Mar 11, 2022 | 8.020 | 8.230 | 7.465 | 7.520 | 11,696,516 | -0.44(-5.53%) |
Mar 10, 2022 | 7.750 | 7.550 | 7.960 | 8,972,402 | +0.09(+1.14%) | |
Mar 09, 2022 | 7.760 | 8.040 | 7.665 | 7.870 | 10,955,114 | +0.32(+4.24%) |
Mar 08, 2022 | 6.620 | 7.815 | 6.600 | 7.550 | 22,591,700 | +0.91(+13.70%) |
Mar 07, 2022 | 6.750 | 6.900 | 6.460 | 6.640 | 14,653,701 | +0.00(+0.00%) |
Mar 04, 2022 | 7.120 | 7.320 | 6.600 | 6.640 | 19,839,322 | -0.58(-8.03%) |
Mar 03, 2022 | 7.550 | 7.590 | 7.175 | 7.220 | 7,776,115 | -0.33(-4.37%) |
Mar 02, 2022 | 7.670 | 7.800 | 7.380 | 7.550 | 10,181,430 | -0.11(-1.44%) |
Mar 01, 2022 | 7.790 | 7.820 | 7.300 | 7.660 | 14,005,526 | -0.24(-3.04%) |
Feb 28, 2022 | 7.860 | 8.020 | 7.622 | 7.900 | 14,012,030 | +0.00(+0.00%) |
Feb 25, 2022 | 8.050 | 8.100 | 7.785 | 7.900 | 15,655,587 | -0.14(-1.74%) |
Feb 24, 2022 | 6.450 | 8.060 | 6.420 | 8.040 | 26,549,368 | +1.21(+17.72%) |
Feb 23, 2022 | 7.530 | 7.575 | 6.820 | 6.830 | 13,368,178 | -0.56(-7.58%) |
Feb 22, 2022 | 7.770 | 8.070 | 7.350 | 7.390 | 10,399,733 | -0.53(-6.69%) |
Feb 18, 2022 | 7.920 | 0 | -0.16(-1.98%) | |||
Feb 17, 2022 | 8.340 | 8.580 | 8.040 | 8.080 | 7,612,746 | -0.37(-4.38%) |
Feb 16, 2022 | 8.380 | 8.570 | 8.170 | 8.450 | 7,991,232 | -0.05(-0.59%) |
Feb 15, 2022 | 8.210 | 8.610 | 8.100 | 8.500 | 9,827,181 | +0.48(+5.99%) |
Feb 14, 2022 | 7.680 | 8.340 | 7.630 | 8.020 | 12,190,192 | +0.23(+2.95%) |
Feb 11, 2022 | 7.880 | 8.160 | 7.730 | 7.790 | 9,399,512 | -0.14(-1.77%) |
Feb 10, 2022 | 7.860 | 8.370 | 7.840 | 7.930 | 10,927,612 | -0.16(-1.98%) |
Feb 09, 2022 | 7.790 | 8.170 | 7.721 | 8.090 | 10,276,073 | +0.35(+4.52%) |
Feb 08, 2022 | 7.570 | 8.090 | 7.300 | 7.740 | 17,400,036 | +0.21(+2.79%) |
Feb 07, 2022 | 7.800 | 7.940 | 7.430 | 7.530 | 14,258,694 | -0.16(-2.08%) |
Feb 04, 2022 | 7.510 | 7.800 | 7.280 | 7.690 | 9,866,268 | +0.31(+4.20%) |
Feb 03, 2022 | 7.680 | 7.370 | 7.380 | 13,432,194 | -0.49(-6.23%) | |
Feb 02, 2022 | 8.320 | 8.360 | 7.780 | 7.870 | 14,124,380 | -0.50(-5.97%) |
Feb 01, 2022 | 8.300 | 8.460 | 7.920 | 8.370 | 12,533,741 | +0.34(+4.23%) |
Jan 31, 2022 | 7.510 | 8.030 | 14,343,742 | +0.55(+7.35%) | ||
Jan 28, 2022 | 7.040 | 7.500 | 6.760 | 7.480 | 17,790,764 | +0.51(+7.32%) |
Jan 27, 2022 | 7.720 | 7.850 | 6.930 | 6.970 | 23,686,528 | -0.69(-9.01%) |
Jan 26, 2022 | 7.680 | 8.330 | 7.540 | 7.660 | 24,325,208 | +0.22(+2.96%) |
Jan 25, 2022 | 7.280 | 7.540 | 6.960 | 7.440 | 19,545,308 | -0.01(-0.13%) |
Jan 24, 2022 | 6.960 | 7.460 | 6.590 | 7.450 | 30,028,986 | +0.15(+2.05%) |
Jan 21, 2022 | 7.890 | 7.910 | 7.280 | 7.300 | 34,023,672 | -0.69(-8.64%) |
Jan 20, 2022 | 8.770 | 9.005 | 7.980 | 7.990 | 28,340,028 | -0.64(-7.42%) |
Jan 19, 2022 | 9.480 | 9.530 | 8.510 | 8.630 | 31,451,312 | -0.60(-6.50%) |
Jan 18, 2022 | 9.900 | 10.03 | 9.170 | 9.230 | 23,337,386 | -0.85(-8.43%) |
Jan 14, 2022 | 10.08 | 0 | -0.12(-1.18%) | |||
Jan 13, 2022 | 11.09 | 11.45 | 10.17 | 10.20 | 31,257,508 | -0.24(-2.30%) |
Jan 12, 2022 | 10.71 | 11.00 | 10.43 | 10.44 | 12,745,534 | -0.31(-2.88%) |
Jan 11, 2022 | 10.06 | 10.90 | 9.920 | 10.75 | 19,984,868 | +0.82(+8.26%) |
Jan 10, 2022 | 10.31 | 10.37 | 9.770 | 9.930 | 20,164,094 | -0.69(-6.50%) |
Jan 07, 2022 | 10.21 | 10.76 | 10.11 | 10.62 | 14,325,361 | +0.41(+4.02%) |
Jan 06, 2022 | 10.23 | 10.80 | 9.645 | 10.21 | 25,990,356 | +0.33(+3.34%) |
Jan 05, 2022 | 10.68 | 11.51 | 9.850 | 9.880 | 36,155,952 | -0.44(-4.26%) |
Jan 04, 2022 | 10.22 | 10.39 | 9.835 | 10.32 | 11,074,794 | +0.08(+0.78%) |