Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.200 | 9.215 | 8.670 | 8.750 | 4,157,885 | -0.61(-6.52%) |
Mar 30, 2022 | 10.16 | 10.18 | 9.305 | 9.360 | 6,406,799 | -0.90(-8.77%) |
Mar 29, 2022 | 10.05 | 10.30 | 10.04 | 10.26 | 2,091,159 | +0.30(+3.01%) |
Mar 28, 2022 | 9.750 | 9.980 | 9.680 | 9.960 | 1,441,551 | +0.21(+2.15%) |
Mar 25, 2022 | 9.830 | 9.880 | 9.700 | 9.750 | 965,163 | -0.07(-0.71%) |
Mar 24, 2022 | 9.710 | 9.835 | 9.580 | 9.820 | 1,075,430 | +0.16(+1.66%) |
Mar 23, 2022 | 10.00 | 10.04 | 9.640 | 9.660 | 1,817,804 | -0.14(-1.43%) |
Mar 22, 2022 | 9.500 | 9.885 | 9.430 | 9.800 | 1,812,405 | +0.44(+4.70%) |
Mar 21, 2022 | 9.350 | 9.730 | 9.250 | 9.360 | 1,841,108 | +0.02(+0.21%) |
Mar 18, 2022 | 9.190 | 9.370 | 8.940 | 9.340 | 2,638,779 | +0.11(+1.19%) |
Mar 17, 2022 | 9.040 | 9.290 | 8.870 | 9.230 | 1,866,477 | +0.16(+1.76%) |
Mar 16, 2022 | 8.800 | 9.150 | 8.790 | 9.070 | 2,600,727 | +0.38(+4.37%) |
Mar 15, 2022 | 8.550 | 8.770 | 8.410 | 8.690 | 2,653,797 | +0.11(+1.28%) |
Mar 14, 2022 | 9.110 | 9.120 | 8.520 | 8.580 | 2,488,699 | -0.52(-5.71%) |
Mar 11, 2022 | 9.520 | 9.670 | 9.100 | 9.100 | 1,264,369 | -0.34(-3.60%) |
Mar 10, 2022 | 9.460 | 9.485 | 9.230 | 9.440 | 1,341,996 | -0.14(-1.46%) |
Mar 09, 2022 | 9.440 | 9.840 | 9.340 | 9.580 | 2,281,560 | +0.32(+3.46%) |
Mar 08, 2022 | 8.960 | 9.580 | 8.910 | 9.260 | 2,303,438 | +0.21(+2.32%) |
Mar 07, 2022 | 9.190 | 9.540 | 9.015 | 9.050 | 2,065,341 | -0.13(-1.42%) |
Mar 04, 2022 | 9.060 | 9.230 | 9.040 | 9.180 | 1,554,511 | -0.02(-0.22%) |
Mar 03, 2022 | 9.320 | 9.450 | 9.180 | 9.200 | 1,371,652 | -0.04(-0.43%) |
Mar 02, 2022 | 8.810 | 9.290 | 8.770 | 9.240 | 2,333,926 | +0.41(+4.64%) |
Mar 01, 2022 | 9.170 | 9.260 | 8.690 | 8.830 | 2,833,115 | -0.33(-3.60%) |
Feb 28, 2022 | 9.170 | 9.225 | 8.960 | 9.160 | 2,057,827 | -0.14(-1.51%) |
Feb 25, 2022 | 9.020 | 9.365 | 9.040 | 9.300 | 2,179,297 | +0.21(+2.31%) |
Feb 24, 2022 | 8.650 | 9.150 | 8.500 | 9.090 | 3,723,640 | +0.08(+0.89%) |
Feb 23, 2022 | 9.400 | 9.540 | 9.000 | 9.010 | 2,158,746 | -0.24(-2.59%) |
Feb 22, 2022 | 9.850 | 9.862 | 9.230 | 9.250 | 2,993,784 | -0.72(-7.22%) |
Feb 18, 2022 | 9.970 | 0 | -0.03(-0.30%) | |||
Feb 17, 2022 | 10.18 | 10.33 | 9.950 | 10.00 | 1,223,456 | -0.30(-2.91%) |
Feb 16, 2022 | 10.39 | 10.45 | 10.10 | 10.30 | 1,235,375 | -0.09(-0.87%) |
Feb 15, 2022 | 10.03 | 10.45 | 10.01 | 10.39 | 2,388,609 | +0.53(+5.38%) |
Feb 14, 2022 | 10.24 | 10.27 | 9.850 | 9.860 | 3,334,130 | -0.38(-3.71%) |
Feb 11, 2022 | 10.53 | 10.70 | 10.13 | 10.24 | 2,382,977 | -0.31(-2.94%) |
Feb 10, 2022 | 10.97 | 11.15 | 10.51 | 10.55 | 2,794,472 | -0.57(-5.13%) |
Feb 09, 2022 | 11.06 | 11.35 | 11.04 | 11.12 | 3,280,018 | +0.11(+1.00%) |
Feb 08, 2022 | 10.66 | 11.06 | 10.61 | 11.01 | 1,928,404 | +0.30(+2.80%) |
Feb 07, 2022 | 10.46 | 10.73 | 10.17 | 10.71 | 2,110,048 | +0.28(+2.68%) |
Feb 04, 2022 | 10.53 | 10.57 | 10.20 | 10.43 | 2,534,040 | -0.16(-1.51%) |
Feb 03, 2022 | 10.57 | 10.59 | 1,490,101 | -0.13(-1.21%) | ||
Feb 02, 2022 | 10.93 | 10.97 | 10.51 | 10.72 | 1,997,817 | -0.13(-1.20%) |
Feb 01, 2022 | 10.64 | 10.92 | 10.40 | 10.85 | 2,017,521 | +0.24(+2.26%) |
Jan 31, 2022 | 10.39 | 10.67 | 10.61 | 2,472,765 | +0.19(+1.82%) | |
Jan 28, 2022 | 10.06 | 10.40 | 9.809 | 10.42 | 2,326,627 | +0.24(+2.36%) |
Jan 27, 2022 | 10.25 | 10.64 | 10.03 | 10.18 | 2,969,241 | +0.04(+0.39%) |
Jan 26, 2022 | 10.69 | 10.78 | 10.13 | 10.14 | 2,150,145 | -0.45(-4.25%) |
Jan 25, 2022 | 10.89 | 11.02 | 10.41 | 10.59 | 2,515,108 | -0.46(-4.16%) |
Jan 24, 2022 | 10.28 | 11.09 | 10.01 | 11.05 | 3,878,435 | +0.49(+4.64%) |
Jan 21, 2022 | 11.02 | 11.20 | 10.49 | 10.56 | 3,842,177 | -0.68(-6.05%) |
Jan 20, 2022 | 11.61 | 11.80 | 11.20 | 11.24 | 1,916,074 | -0.38(-3.27%) |
Jan 19, 2022 | 11.85 | 12.10 | 11.56 | 11.62 | 2,150,913 | -0.33(-2.76%) |
Jan 18, 2022 | 12.22 | 12.42 | 11.87 | 11.95 | 2,237,376 | -0.43(-3.47%) |
Jan 14, 2022 | 12.38 | 0 | -0.15(-1.20%) | |||
Jan 13, 2022 | 12.53 | 12.82 | 12.44 | 12.53 | 2,841,840 | -0.01(-0.08%) |
Jan 12, 2022 | 13.35 | 13.50 | 12.53 | 12.54 | 3,462,128 | -0.72(-5.43%) |
Jan 11, 2022 | 12.82 | 13.47 | 12.80 | 13.26 | 2,088,615 | +0.49(+3.84%) |
Jan 10, 2022 | 12.88 | 13.05 | 12.49 | 12.77 | 2,099,900 | -0.26(-2.00%) |
Jan 07, 2022 | 13.01 | 13.23 | 12.46 | 13.03 | 3,046,638 | +0.15(+1.16%) |
Jan 06, 2022 | 14.75 | 14.85 | 12.83 | 12.88 | 4,465,394 | -1.82(-12.38%) |
Jan 05, 2022 | 14.59 | 15.62 | 14.49 | 14.70 | 2,487,105 | +0.22(+1.52%) |
Jan 04, 2022 | 15.06 | 15.29 | 14.40 | 14.48 | 1,750,700 | -0.55(-3.66%) |