Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.07 | 11.42 | 10.91 | 11.01 | 1,888,433 | -0.15(-1.34%) |
Mar 30, 2022 | 11.40 | 11.84 | 11.06 | 11.16 | 3,411,533 | -0.42(-3.63%) |
Mar 29, 2022 | 11.20 | 11.94 | 10.94 | 11.58 | 4,034,851 | +0.67(+6.14%) |
Mar 28, 2022 | 10.96 | 11.22 | 10.57 | 10.91 | 2,669,014 | +0.02(+0.18%) |
Mar 25, 2022 | 11.50 | 11.60 | 10.67 | 10.89 | 2,601,989 | -0.65(-5.63%) |
Mar 24, 2022 | 11.19 | 11.63 | 10.99 | 11.54 | 3,359,092 | +0.64(+5.87%) |
Mar 23, 2022 | 10.95 | 11.04 | 10.36 | 10.90 | 3,474,974 | -0.24(-2.15%) |
Mar 22, 2022 | 10.95 | 11.39 | 10.83 | 11.14 | 4,167,160 | +0.41(+3.82%) |
Mar 21, 2022 | 10.68 | 11.08 | 10.40 | 10.73 | 6,008,317 | -0.04(-0.37%) |
Mar 18, 2022 | 9.820 | 10.79 | 9.770 | 10.77 | 7,324,857 | +0.96(+9.79%) |
Mar 17, 2022 | 8.840 | 9.840 | 8.840 | 9.810 | 5,762,517 | +0.95(+10.72%) |
Mar 16, 2022 | 8.060 | 8.880 | 8.000 | 8.860 | 6,467,638 | +0.90(+11.31%) |
Mar 15, 2022 | 7.560 | 7.970 | 7.260 | 7.960 | 4,316,725 | +0.47(+6.28%) |
Mar 14, 2022 | 8.050 | 8.100 | 7.405 | 7.490 | 3,730,426 | -0.69(-8.44%) |
Mar 11, 2022 | 8.970 | 9.150 | 8.150 | 8.180 | 2,672,378 | -0.65(-7.36%) |
Mar 10, 2022 | 8.820 | 8.914 | 8.520 | 8.830 | 2,413,239 | -0.14(-1.56%) |
Mar 09, 2022 | 8.780 | 9.265 | 8.670 | 8.970 | 4,067,681 | +0.22(+2.51%) |
Mar 08, 2022 | 8.400 | 9.195 | 7.705 | 8.750 | 7,830,708 | +0.44(+5.29%) |
Mar 07, 2022 | 8.150 | 8.760 | 8.140 | 8.310 | 5,833,259 | +0.13(+1.59%) |
Mar 04, 2022 | 8.500 | 8.910 | 8.090 | 8.180 | 4,277,930 | -0.29(-3.42%) |
Mar 03, 2022 | 8.910 | 8.950 | 8.355 | 8.470 | 4,431,841 | -0.34(-3.86%) |
Mar 02, 2022 | 9.260 | 9.400 | 8.705 | 8.810 | 3,992,574 | -0.52(-5.57%) |
Mar 01, 2022 | 9.500 | 9.780 | 9.100 | 9.330 | 4,718,171 | -0.19(-2.00%) |
Feb 28, 2022 | 8.920 | 9.680 | 8.900 | 9.520 | 8,989,845 | +0.71(+8.06%) |
Feb 25, 2022 | 9.750 | 9.230 | 8.300 | 8.810 | 18,317,208 | -2.43(-21.62%) |
Feb 24, 2022 | 9.280 | 11.29 | 9.110 | 11.24 | 9,247,822 | +1.43(+14.58%) |
Feb 23, 2022 | 10.10 | 10.36 | 9.620 | 9.810 | 4,742,007 | -0.08(-0.81%) |
Feb 22, 2022 | 10.12 | 10.56 | 9.612 | 9.890 | 7,224,427 | -0.77(-7.22%) |
Feb 18, 2022 | 10.66 | 0 | -0.21(-1.93%) | |||
Feb 17, 2022 | 11.26 | 11.47 | 10.81 | 10.87 | 2,346,210 | -0.53(-4.65%) |
Feb 16, 2022 | 11.28 | 11.60 | 11.03 | 11.40 | 2,879,378 | +0.01(+0.09%) |
Feb 15, 2022 | 10.59 | 11.45 | 10.59 | 11.39 | 2,639,912 | +0.86(+8.17%) |
Feb 14, 2022 | 10.85 | 11.16 | 10.51 | 10.53 | 2,558,089 | -0.37(-3.39%) |
Feb 11, 2022 | 11.84 | 11.84 | 10.74 | 10.90 | 4,005,489 | -0.77(-6.60%) |
Feb 10, 2022 | 12.06 | 12.62 | 11.63 | 11.67 | 4,014,001 | -0.83(-6.64%) |
Feb 09, 2022 | 12.25 | 12.50 | 11.64 | 12.50 | 5,999,057 | +0.94(+8.13%) |
Feb 08, 2022 | 11.40 | 11.62 | 11.19 | 11.56 | 3,181,744 | +0.18(+1.58%) |
Feb 07, 2022 | 11.39 | 12.03 | 11.28 | 11.38 | 3,508,082 | +0.00(+0.00%) |
Feb 04, 2022 | 11.53 | 11.71 | 11.15 | 11.38 | 4,628,162 | -0.13(-1.13%) |
Feb 03, 2022 | 12.00 | 11.50 | 11.51 | 3,757,959 | -0.91(-7.33%) | |
Feb 02, 2022 | 13.00 | 13.05 | 12.17 | 12.42 | 2,973,850 | -0.21(-1.66%) |
Feb 01, 2022 | 12.72 | 12.90 | 12.06 | 12.63 | 3,853,387 | +0.35(+2.85%) |
Jan 31, 2022 | 11.42 | 12.29 | 12.28 | 4,588,171 | +0.96(+8.48%) | |
Jan 28, 2022 | 10.94 | 11.33 | 10.42 | 11.32 | 5,454,336 | +0.40(+3.66%) |
Jan 27, 2022 | 11.94 | 11.98 | 10.68 | 10.92 | 4,997,993 | -0.80(-6.83%) |
Jan 26, 2022 | 12.32 | 12.60 | 11.53 | 11.72 | 3,311,737 | -0.37(-3.06%) |
Jan 25, 2022 | 12.12 | 12.44 | 11.57 | 12.09 | 3,805,278 | -0.39(-3.13%) |
Jan 24, 2022 | 11.82 | 12.50 | 11.18 | 12.48 | 4,996,729 | -0.03(-0.24%) |
Jan 21, 2022 | 12.97 | 13.28 | 12.46 | 12.51 | 4,040,014 | -0.87(-6.50%) |
Jan 20, 2022 | 14.00 | 14.44 | 13.32 | 13.38 | 3,725,896 | -0.45(-3.25%) |
Jan 19, 2022 | 14.05 | 14.64 | 13.80 | 13.83 | 2,757,943 | -0.27(-1.91%) |
Jan 18, 2022 | 14.50 | 14.58 | 14.08 | 14.10 | 2,572,538 | -0.80(-5.37%) |
Jan 14, 2022 | 14.90 | 0 | -0.17(-1.13%) | |||
Jan 13, 2022 | 16.16 | 16.16 | 15.04 | 15.07 | 1,990,089 | -0.90(-5.64%) |
Jan 12, 2022 | 16.27 | 16.70 | 15.75 | 15.97 | 1,494,497 | -0.18(-1.11%) |
Jan 11, 2022 | 15.50 | 16.36 | 15.43 | 16.15 | 1,859,498 | +0.57(+3.66%) |
Jan 10, 2022 | 15.54 | 15.75 | 14.72 | 15.58 | 3,459,423 | -0.25(-1.58%) |
Jan 07, 2022 | 16.05 | 16.73 | 15.80 | 15.83 | 2,185,633 | -0.28(-1.74%) |
Jan 06, 2022 | 16.71 | 16.71 | 15.37 | 16.11 | 6,636,195 | -0.65(-3.88%) |
Jan 05, 2022 | 18.72 | 18.72 | 16.71 | 16.76 | 3,906,939 | -2.01(-10.71%) |
Jan 04, 2022 | 19.20 | 19.24 | 18.04 | 18.77 | 2,154,629 | -0.47(-2.44%) |