Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.12 | 12.22 | 11.25 | 11.70 | 9,416,798 | -0.39(-3.23%) |
Mar 30, 2022 | 12.80 | 13.11 | 12.07 | 12.09 | 7,500,763 | -0.91(-7.00%) |
Mar 29, 2022 | 12.61 | 13.13 | 12.60 | 13.00 | 11,469,650 | +0.72(+5.86%) |
Mar 28, 2022 | 12.51 | 12.80 | 11.96 | 12.28 | 9,761,429 | -0.02(-0.16%) |
Mar 25, 2022 | 14.14 | 14.26 | 12.16 | 12.30 | 14,028,347 | -2.05(-14.29%) |
Mar 24, 2022 | 14.43 | 14.50 | 13.74 | 14.35 | 10,980,571 | +0.12(+0.84%) |
Mar 23, 2022 | 14.11 | 14.99 | 13.73 | 14.23 | 12,544,355 | -0.09(-0.63%) |
Mar 22, 2022 | 13.46 | 15.01 | 13.33 | 14.32 | 14,426,119 | +0.99(+7.43%) |
Mar 21, 2022 | 13.46 | 14.41 | 13.27 | 13.33 | 19,795,908 | -0.32(-2.34%) |
Mar 18, 2022 | 12.34 | 13.90 | 12.09 | 13.65 | 69,999,912 | +4.04(+42.04%) |
Mar 17, 2022 | 9.230 | 9.830 | 8.900 | 9.610 | 15,499,469 | +0.17(+1.80%) |
Mar 16, 2022 | 8.420 | 9.450 | 8.420 | 9.440 | 13,466,450 | +1.18(+14.29%) |
Mar 15, 2022 | 8.370 | 8.500 | 8.050 | 8.260 | 12,065,294 | -0.10(-1.20%) |
Mar 14, 2022 | 8.840 | 9.050 | 8.315 | 8.360 | 8,944,635 | -0.57(-6.38%) |
Mar 11, 2022 | 9.650 | 9.690 | 8.920 | 8.930 | 5,006,735 | -0.58(-6.10%) |
Mar 10, 2022 | 10.08 | 10.08 | 9.275 | 9.510 | 6,988,896 | -0.91(-8.73%) |
Mar 09, 2022 | 9.840 | 10.57 | 9.840 | 10.42 | 7,735,201 | +0.87(+9.11%) |
Mar 08, 2022 | 9.210 | 9.890 | 9.020 | 9.550 | 8,573,118 | +0.35(+3.80%) |
Mar 07, 2022 | 9.870 | 9.990 | 9.185 | 9.200 | 9,251,206 | -0.53(-5.45%) |
Mar 04, 2022 | 10.28 | 10.61 | 9.705 | 9.730 | 5,196,034 | -0.75(-7.16%) |
Mar 03, 2022 | 11.07 | 11.15 | 10.42 | 10.48 | 4,481,155 | -0.53(-4.81%) |
Mar 02, 2022 | 10.99 | 11.08 | 10.46 | 11.01 | 7,125,524 | +0.14(+1.29%) |
Mar 01, 2022 | 11.15 | 11.37 | 10.74 | 10.87 | 5,729,422 | -0.37(-3.29%) |
Feb 28, 2022 | 11.22 | 11.53 | 11.04 | 11.24 | 6,173,426 | -0.18(-1.58%) |
Feb 25, 2022 | 11.42 | 11.43 | 10.98 | 11.42 | 5,975,420 | +0.03(+0.26%) |
Feb 24, 2022 | 9.790 | 11.41 | 9.620 | 11.39 | 8,231,404 | +0.88(+8.37%) |
Feb 23, 2022 | 10.84 | 11.12 | 10.45 | 10.51 | 6,059,540 | -0.20(-1.87%) |
Feb 22, 2022 | 10.49 | 11.03 | 10.36 | 10.71 | 8,152,753 | +0.00(+0.00%) |
Feb 18, 2022 | 10.71 | 0 | -0.45(-4.03%) | |||
Feb 17, 2022 | 12.24 | 12.25 | 11.10 | 11.16 | 9,608,809 | -1.16(-9.42%) |
Feb 16, 2022 | 12.73 | 12.94 | 12.12 | 12.32 | 6,839,516 | -0.68(-5.23%) |
Feb 15, 2022 | 12.76 | 13.06 | 12.57 | 13.00 | 3,641,667 | +0.55(+4.42%) |
Feb 14, 2022 | 12.64 | 13.17 | 12.40 | 12.45 | 4,322,343 | -0.23(-1.81%) |
Feb 11, 2022 | 13.17 | 13.67 | 12.57 | 12.68 | 5,468,521 | -0.46(-3.50%) |
Feb 10, 2022 | 13.22 | 14.34 | 13.04 | 13.14 | 5,156,656 | -0.46(-3.38%) |
Feb 09, 2022 | 13.33 | 13.71 | 12.96 | 13.60 | 8,015,183 | +0.66(+5.10%) |
Feb 08, 2022 | 13.22 | 13.32 | 12.76 | 12.94 | 7,279,956 | -0.47(-3.50%) |
Feb 07, 2022 | 13.43 | 13.82 | 13.28 | 13.41 | 5,627,582 | +0.00(+0.00%) |
Feb 04, 2022 | 13.26 | 13.60 | 12.55 | 13.41 | 7,050,673 | +0.31(+2.37%) |
Feb 03, 2022 | 13.64 | 13.10 | 7,187,695 | -0.91(-6.50%) | ||
Feb 02, 2022 | 15.59 | 15.61 | 13.96 | 14.01 | 7,561,197 | -1.99(-12.44%) |
Feb 01, 2022 | 15.95 | 16.28 | 15.48 | 16.00 | 5,713,924 | +0.42(+2.70%) |
Jan 31, 2022 | 14.58 | 15.58 | 4,723,846 | +0.92(+6.28%) | ||
Jan 28, 2022 | 14.04 | 14.72 | 13.69 | 14.66 | 4,036,922 | +0.79(+5.70%) |
Jan 27, 2022 | 14.73 | 14.84 | 13.79 | 13.87 | 6,254,855 | -0.64(-4.41%) |
Jan 26, 2022 | 14.84 | 15.82 | 14.46 | 14.51 | 7,550,409 | +0.25(+1.75%) |
Jan 25, 2022 | 14.23 | 14.63 | 13.54 | 14.26 | 5,044,543 | -0.42(-2.86%) |
Jan 24, 2022 | 13.81 | 14.71 | 13.14 | 14.68 | 6,563,713 | +0.22(+1.52%) |
Jan 21, 2022 | 14.90 | 15.45 | 14.41 | 14.46 | 7,420,311 | -0.68(-4.49%) |
Jan 20, 2022 | 15.56 | 16.43 | 15.12 | 15.14 | 6,511,898 | -0.09(-0.59%) |
Jan 19, 2022 | 15.32 | 15.64 | 14.79 | 15.23 | 5,738,994 | +0.12(+0.79%) |
Jan 18, 2022 | 16.22 | 16.37 | 15.07 | 15.11 | 5,856,087 | -1.51(-9.09%) |
Jan 14, 2022 | 16.62 | 0 | -0.07(-0.42%) | |||
Jan 13, 2022 | 17.64 | 17.80 | 16.62 | 16.69 | 4,433,037 | -0.96(-5.44%) |
Jan 12, 2022 | 17.75 | 18.15 | 17.12 | 17.65 | 5,098,596 | +0.40(+2.32%) |
Jan 11, 2022 | 16.35 | 17.59 | 16.22 | 17.25 | 5,333,729 | +0.87(+5.31%) |
Jan 10, 2022 | 16.07 | 16.43 | 15.21 | 16.38 | 5,287,712 | +0.26(+1.61%) |
Jan 07, 2022 | 15.91 | 16.81 | 15.82 | 16.12 | 4,642,121 | +0.21(+1.32%) |
Jan 06, 2022 | 16.00 | 16.47 | 15.32 | 15.91 | 5,862,785 | +0.10(+0.63%) |
Jan 05, 2022 | 16.70 | 17.09 | 15.62 | 15.81 | 6,894,793 | -1.26(-7.38%) |
Jan 04, 2022 | 18.77 | 19.17 | 16.72 | 17.07 | 10,139,312 | -2.25(-11.65%) |