Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.940 | 9.140 | 8.160 | 8.580 | 4,032,849 | -0.37(-4.13%) |
Mar 30, 2022 | 9.000 | 9.290 | 8.820 | 8.950 | 2,318,323 | -0.21(-2.29%) |
Mar 29, 2022 | 8.610 | 9.697 | 8.612 | 9.160 | 4,587,818 | +0.78(+9.31%) |
Mar 28, 2022 | 8.190 | 8.510 | 8.020 | 8.380 | 2,809,468 | +0.26(+3.20%) |
Mar 25, 2022 | 8.000 | 8.220 | 7.880 | 8.120 | 2,394,526 | +0.00(+0.00%) |
Mar 24, 2022 | 8.030 | 8.279 | 7.750 | 8.120 | 2,811,200 | +0.04(+0.50%) |
Mar 23, 2022 | 7.890 | 8.730 | 7.700 | 8.080 | 2,922,389 | +0.12(+1.51%) |
Mar 22, 2022 | 7.580 | 8.546 | 7.580 | 7.960 | 3,404,674 | +1.05(+15.20%) |
Mar 21, 2022 | 7.050 | 7.195 | 6.840 | 6.910 | 1,370,188 | -0.36(-4.95%) |
Mar 18, 2022 | 7.010 | 7.470 | 6.870 | 7.270 | 2,364,679 | +0.46(+6.75%) |
Mar 17, 2022 | 7.320 | 7.340 | 6.660 | 6.810 | 1,345,951 | -0.73(-9.68%) |
Mar 16, 2022 | 7.300 | 7.670 | 6.910 | 7.540 | 4,458,887 | +1.57(+26.30%) |
Mar 15, 2022 | 5.520 | 6.030 | 5.425 | 5.970 | 3,660,218 | +0.29(+5.20%) |
Mar 14, 2022 | 5.950 | 5.950 | 5.410 | 5.675 | 3,000,323 | -0.82(-12.56%) |
Mar 11, 2022 | 7.780 | 7.780 | 6.490 | 6.490 | 1,753,103 | -1.10(-14.49%) |
Mar 10, 2022 | 8.790 | 9.000 | 7.450 | 7.590 | 1,781,204 | -1.43(-15.85%) |
Mar 09, 2022 | 8.640 | 9.062 | 8.460 | 9.020 | 999,856 | +0.59(+7.00%) |
Mar 08, 2022 | 8.670 | 8.715 | 8.210 | 8.430 | 1,209,250 | -0.15(-1.75%) |
Mar 07, 2022 | 8.970 | 9.030 | 8.510 | 8.580 | 814,318 | -0.70(-7.54%) |
Mar 04, 2022 | 10.15 | 10.32 | 9.210 | 9.280 | 1,176,833 | -1.08(-10.42%) |
Mar 03, 2022 | 10.96 | 11.12 | 10.27 | 10.36 | 620,617 | -0.57(-5.22%) |
Mar 02, 2022 | 10.86 | 11.09 | 10.55 | 10.93 | 848,448 | +0.16(+1.49%) |
Mar 01, 2022 | 10.52 | 11.10 | 10.41 | 10.77 | 1,022,473 | +0.24(+2.28%) |
Feb 28, 2022 | 10.60 | 10.79 | 10.27 | 10.53 | 1,754,448 | -0.49(-4.45%) |
Feb 25, 2022 | 11.21 | 11.04 | 10.57 | 11.02 | 800,160 | -0.19(-1.69%) |
Feb 24, 2022 | 10.20 | 11.24 | 9.890 | 11.21 | 1,051,940 | +0.15(+1.36%) |
Feb 23, 2022 | 10.99 | 11.53 | 10.87 | 11.06 | 1,447,042 | +0.17(+1.56%) |
Feb 22, 2022 | 11.90 | 12.20 | 10.88 | 10.89 | 1,159,403 | -1.60(-12.81%) |
Feb 18, 2022 | 12.49 | 0 | -0.33(-2.57%) | |||
Feb 17, 2022 | 12.86 | 13.45 | 12.72 | 12.82 | 967,107 | -0.18(-1.38%) |
Feb 16, 2022 | 13.37 | 13.45 | 12.96 | 13.00 | 975,359 | -0.40(-2.99%) |
Feb 15, 2022 | 12.79 | 13.51 | 12.69 | 13.40 | 870,156 | +0.98(+7.89%) |
Feb 14, 2022 | 12.31 | 12.68 | 12.22 | 12.42 | 273,453 | -0.04(-0.32%) |
Feb 11, 2022 | 12.84 | 13.10 | 12.38 | 12.46 | 314,848 | -0.26(-2.04%) |
Feb 10, 2022 | 12.76 | 13.36 | 12.65 | 12.72 | 757,624 | -0.43(-3.27%) |
Feb 09, 2022 | 12.76 | 13.31 | 12.61 | 13.15 | 377,418 | +0.68(+5.45%) |
Feb 08, 2022 | 11.97 | 12.64 | 11.89 | 12.47 | 275,033 | +0.44(+3.66%) |
Feb 07, 2022 | 12.29 | 12.68 | 11.97 | 12.03 | 305,365 | -0.47(-3.76%) |
Feb 04, 2022 | 12.10 | 12.65 | 11.90 | 12.50 | 455,553 | +0.34(+2.80%) |
Feb 03, 2022 | 12.24 | 12.03 | 12.16 | 601,592 | -0.38(-3.03%) | |
Feb 02, 2022 | 13.25 | 13.44 | 12.42 | 12.54 | 861,760 | -0.81(-6.07%) |
Feb 01, 2022 | 13.35 | 13.58 | 12.96 | 13.35 | 1,196,756 | +1.71(+14.69%) |
Jan 28, 2022 | 11.62 | 11.66 | 10.93 | 11.64 | 701,044 | +0.11(+0.95%) |
Jan 27, 2022 | 12.16 | 12.30 | 11.40 | 11.53 | 802,113 | -0.70(-5.72%) |
Jan 26, 2022 | 13.18 | 13.19 | 12.18 | 12.23 | 921,876 | -0.74(-5.71%) |
Jan 25, 2022 | 12.61 | 13.15 | 12.47 | 12.97 | 726,645 | +0.04(+0.31%) |
Jan 24, 2022 | 12.90 | 13.20 | 12.30 | 12.93 | 1,036,975 | -0.33(-2.49%) |
Jan 21, 2022 | 13.41 | 13.72 | 12.96 | 13.26 | 1,904,201 | -0.15(-1.12%) |
Jan 20, 2022 | 13.53 | 14.27 | 13.36 | 13.41 | 1,603,937 | +0.39(+3.00%) |
Jan 19, 2022 | 13.43 | 13.69 | 13.00 | 13.02 | 470,650 | -0.24(-1.81%) |
Jan 18, 2022 | 13.03 | 13.66 | 12.94 | 13.26 | 560,066 | -0.23(-1.70%) |
Jan 14, 2022 | 13.49 | 0 | +0.29(+2.20%) | |||
Jan 13, 2022 | 13.91 | 14.09 | 13.16 | 13.20 | 904,066 | -1.03(-7.24%) |
Jan 12, 2022 | 14.62 | 14.75 | 14.08 | 14.23 | 793,393 | +0.01(+0.07%) |
Jan 11, 2022 | 13.99 | 14.57 | 13.92 | 14.22 | 1,114,506 | +0.28(+2.01%) |
Jan 10, 2022 | 14.34 | 14.38 | 13.60 | 13.94 | 894,963 | -0.09(-0.64%) |
Jan 07, 2022 | 13.74 | 14.52 | 13.73 | 14.03 | 1,991,491 | +0.51(+3.77%) |
Jan 06, 2022 | 13.12 | 13.86 | 12.97 | 13.52 | 608,357 | +0.53(+4.08%) |
Jan 05, 2022 | 13.01 | 13.68 | 12.86 | 12.99 | 725,159 | -0.22(-1.67%) |
Jan 04, 2022 | 13.68 | 13.68 | 13.00 | 13.21 | 910,311 | -0.61(-4.41%) |