Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.00 | 13.44 | 12.20 | 12.90 | 123,226 | -0.16(-1.23%) |
Mar 30, 2022 | 13.82 | 14.00 | 13.00 | 13.06 | 101,836 | -0.92(-6.58%) |
Mar 29, 2022 | 14.20 | 14.56 | 13.83 | 13.98 | 62,513 | -0.01(-0.09%) |
Mar 28, 2022 | 13.60 | 14.60 | 13.47 | 13.99 | 62,964 | +0.52(+3.88%) |
Mar 25, 2022 | 13.60 | 14.08 | 13.18 | 13.47 | 90,182 | -0.53(-3.79%) |
Mar 24, 2022 | 14.40 | 14.40 | 13.62 | 14.00 | 80,964 | -0.44(-3.05%) |
Mar 23, 2022 | 14.60 | 15.02 | 14.00 | 14.44 | 128,352 | -0.62(-4.13%) |
Mar 22, 2022 | 15.43 | 15.89 | 14.80 | 15.06 | 138,753 | -0.10(-0.67%) |
Mar 21, 2022 | 17.60 | 18.00 | 14.04 | 15.16 | 346,437 | -4.84(-24.18%) |
Mar 18, 2022 | 11.00 | 20.00 | 11.00 | 20.00 | 554,445 | +8.48(+73.55%) |
Mar 17, 2022 | 11.27 | 12.19 | 11.10 | 11.52 | 117,708 | -0.20(-1.67%) |
Mar 16, 2022 | 11.80 | 11.96 | 10.62 | 11.72 | 154,767 | +1.51(+14.83%) |
Mar 15, 2022 | 9.000 | 11.00 | 9.000 | 10.21 | 147,689 | +0.68(+7.18%) |
Mar 14, 2022 | 10.80 | 11.02 | 8.800 | 9.522 | 215,397 | -1.32(-12.16%) |
Mar 11, 2022 | 12.40 | 13.14 | 10.84 | 10.84 | 212,170 | -1.96(-15.33%) |
Mar 10, 2022 | 12.80 | 13.32 | 12.40 | 12.80 | 67,296 | -0.02(-0.14%) |
Mar 09, 2022 | 13.36 | 13.98 | 12.60 | 12.82 | 83,409 | +0.42(+3.39%) |
Mar 08, 2022 | 12.19 | 13.20 | 11.67 | 12.40 | 108,327 | +0.40(+3.33%) |
Mar 07, 2022 | 12.40 | 12.62 | 11.80 | 12.00 | 90,251 | -0.71(-5.59%) |
Mar 04, 2022 | 12.98 | 13.48 | 12.42 | 12.71 | 63,713 | +0.09(+0.71%) |
Mar 03, 2022 | 13.40 | 13.59 | 12.60 | 12.62 | 83,425 | -0.64(-4.84%) |
Mar 02, 2022 | 14.18 | 14.18 | 13.06 | 13.26 | 63,809 | -0.66(-4.73%) |
Mar 01, 2022 | 14.50 | 14.60 | 13.21 | 13.92 | 72,184 | -0.08(-0.59%) |
Feb 28, 2022 | 13.80 | 14.80 | 13.62 | 14.00 | 63,087 | +0.38(+2.80%) |
Feb 25, 2022 | 15.96 | 16.60 | 13.00 | 13.62 | 210,447 | -1.25(-8.38%) |
Feb 24, 2022 | 14.00 | 16.60 | 14.00 | 14.87 | 133,798 | -0.32(-2.09%) |
Feb 23, 2022 | 16.40 | 17.20 | 15.07 | 15.18 | 65,065 | -0.62(-3.91%) |
Feb 22, 2022 | 18.24 | 19.00 | 15.80 | 15.80 | 94,815 | -3.62(-18.64%) |
Feb 18, 2022 | 19.42 | 0 | -1.58(-7.51%) | |||
Feb 17, 2022 | 21.00 | 21.80 | 20.40 | 21.00 | 30,918 | -0.40(-1.87%) |
Feb 16, 2022 | 21.80 | 22.40 | 20.80 | 21.40 | 28,208 | -1.00(-4.46%) |
Feb 15, 2022 | 20.80 | 22.60 | 20.80 | 22.40 | 82,052 | +1.80(+8.74%) |
Feb 14, 2022 | 19.72 | 21.20 | 19.26 | 20.60 | 59,552 | +0.80(+4.04%) |
Feb 11, 2022 | 19.60 | 20.00 | 19.00 | 19.80 | 26,438 | +0.28(+1.42%) |
Feb 10, 2022 | 18.80 | 20.00 | 18.80 | 19.52 | 45,328 | -0.16(-0.82%) |
Feb 09, 2022 | 18.40 | 20.00 | 18.20 | 19.68 | 50,457 | +0.49(+2.54%) |
Feb 08, 2022 | 16.32 | 20.00 | 16.32 | 19.20 | 108,885 | +2.35(+13.94%) |
Feb 07, 2022 | 16.40 | 17.50 | 16.40 | 16.85 | 21,561 | -0.26(-1.51%) |
Feb 04, 2022 | 17.20 | 17.60 | 16.41 | 17.11 | 57,351 | -0.50(-2.84%) |
Feb 03, 2022 | 16.40 | 17.61 | 32,264 | +0.46(+2.69%) | ||
Feb 02, 2022 | 17.74 | 18.31 | 17.10 | 17.14 | 65,203 | -1.11(-6.08%) |
Feb 01, 2022 | 17.20 | 18.54 | 16.88 | 18.25 | 101,779 | +1.13(+6.57%) |
Jan 31, 2022 | 13.69 | 17.77 | 17.13 | 230,586 | +4.07(+31.15%) | |
Jan 28, 2022 | 13.12 | 13.80 | 12.42 | 13.06 | 100,301 | -0.21(-1.55%) |
Jan 27, 2022 | 13.80 | 14.53 | 13.00 | 13.27 | 66,040 | -1.13(-7.88%) |
Jan 26, 2022 | 15.00 | 15.20 | 14.40 | 14.40 | 54,379 | -0.80(-5.28%) |
Jan 25, 2022 | 14.51 | 15.58 | 14.14 | 15.20 | 41,417 | +0.72(+5.00%) |
Jan 24, 2022 | 14.00 | 14.66 | 13.46 | 14.48 | 97,990 | -0.54(-3.58%) |
Jan 21, 2022 | 15.70 | 16.00 | 14.00 | 15.02 | 94,557 | -0.60(-3.87%) |
Jan 20, 2022 | 16.46 | 17.20 | 15.62 | 15.62 | 110,430 | -0.48(-2.98%) |
Jan 19, 2022 | 17.59 | 17.60 | 16.00 | 16.10 | 69,234 | -1.55(-8.76%) |
Jan 18, 2022 | 17.58 | 17.90 | 16.80 | 17.65 | 43,749 | -0.40(-2.22%) |
Jan 14, 2022 | 18.05 | 0 | +1.32(+7.90%) | |||
Jan 13, 2022 | 17.60 | 18.00 | 16.46 | 16.72 | 38,092 | -1.60(-8.71%) |
Jan 12, 2022 | 18.39 | 18.40 | 17.06 | 18.32 | 61,891 | +0.17(+0.96%) |
Jan 11, 2022 | 17.20 | 18.40 | 17.20 | 18.15 | 35,177 | +0.59(+3.34%) |
Jan 10, 2022 | 17.22 | 18.40 | 16.81 | 17.56 | 82,430 | -0.01(-0.08%) |
Jan 07, 2022 | 16.58 | 17.65 | 16.40 | 17.57 | 42,135 | +0.48(+2.80%) |
Jan 06, 2022 | 16.04 | 17.60 | 15.72 | 17.10 | 61,756 | +0.65(+3.96%) |
Jan 05, 2022 | 18.40 | 18.40 | 16.12 | 16.44 | 74,465 | -1.39(-7.81%) |
Jan 04, 2022 | 18.60 | 18.60 | 17.20 | 17.84 | 39,180 | -0.80(-4.29%) |