Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.270 | 9.800 | 9.030 | 9.150 | 7,181,863 | +0.00(+0.00%) |
Mar 30, 2022 | 9.270 | 9.810 | 9.130 | 9.150 | 4,214,585 | -0.06(-0.65%) |
Mar 29, 2022 | 8.920 | 9.320 | 8.510 | 9.210 | 5,007,398 | +0.06(+0.66%) |
Mar 28, 2022 | 9.480 | 9.480 | 9.060 | 9.150 | 4,382,645 | -0.49(-5.08%) |
Mar 25, 2022 | 10.12 | 10.21 | 9.570 | 9.640 | 3,908,351 | -0.53(-5.21%) |
Mar 24, 2022 | 10.00 | 10.27 | 9.530 | 10.17 | 5,182,518 | +0.26(+2.62%) |
Mar 23, 2022 | 10.25 | 10.56 | 9.850 | 9.910 | 5,028,230 | -0.27(-2.65%) |
Mar 22, 2022 | 10.00 | 10.27 | 9.700 | 10.18 | 4,715,260 | +0.09(+0.89%) |
Mar 21, 2022 | 9.800 | 10.55 | 9.760 | 10.09 | 8,472,964 | +0.39(+4.02%) |
Mar 18, 2022 | 9.450 | 9.840 | 9.230 | 9.700 | 5,340,195 | +0.23(+2.43%) |
Mar 17, 2022 | 8.540 | 9.610 | 8.410 | 9.470 | 8,472,464 | +1.18(+14.23%) |
Mar 16, 2022 | 8.550 | 8.750 | 7.917 | 8.290 | 5,242,089 | +0.02(+0.24%) |
Mar 15, 2022 | 8.330 | 8.490 | 7.830 | 8.270 | 5,001,901 | -0.20(-2.36%) |
Mar 14, 2022 | 9.170 | 9.210 | 8.280 | 8.470 | 6,876,497 | -1.11(-11.59%) |
Mar 11, 2022 | 9.890 | 10.08 | 9.412 | 9.580 | 7,183,439 | -0.45(-4.49%) |
Mar 10, 2022 | 9.760 | 10.03 | 12,756,641 | +0.34(+3.51%) | ||
Mar 09, 2022 | 9.000 | 9.970 | 8.690 | 9.690 | 11,599,759 | +0.61(+6.72%) |
Mar 08, 2022 | 8.790 | 9.460 | 8.430 | 9.080 | 8,759,160 | +0.49(+5.70%) |
Mar 07, 2022 | 8.620 | 9.190 | 8.490 | 8.590 | 7,378,169 | +0.40(+4.88%) |
Mar 04, 2022 | 8.050 | 8.565 | 7.620 | 8.190 | 7,443,814 | -0.65(-7.35%) |
Mar 03, 2022 | 8.850 | 8.920 | 8.310 | 8.840 | 4,964,885 | +0.01(+0.11%) |
Mar 02, 2022 | 8.510 | 9.080 | 8.460 | 8.830 | 5,338,029 | +0.45(+5.37%) |
Mar 01, 2022 | 8.450 | 8.640 | 8.050 | 8.380 | 6,941,866 | +0.21(+2.57%) |
Feb 28, 2022 | 7.800 | 8.230 | 7.705 | 8.170 | 7,636,288 | +0.65(+8.64%) |
Feb 25, 2022 | 7.310 | 7.520 | 7.080 | 7.520 | 3,635,544 | +0.29(+4.01%) |
Feb 24, 2022 | 6.250 | 7.230 | 6.230 | 7.230 | 5,871,571 | +0.80(+12.44%) |
Feb 23, 2022 | 6.520 | 6.765 | 6.400 | 6.430 | 2,390,416 | +0.20(+3.21%) |
Feb 22, 2022 | 6.080 | 6.380 | 6.050 | 6.230 | 2,045,498 | +0.00(+0.00%) |
Feb 18, 2022 | 6.230 | 0 | -0.28(-4.30%) | |||
Feb 17, 2022 | 6.820 | 6.979 | 6.490 | 6.510 | 1,849,516 | -0.30(-4.41%) |
Feb 16, 2022 | 6.990 | 7.080 | 6.745 | 6.810 | 1,585,783 | -0.11(-1.59%) |
Feb 15, 2022 | 6.750 | 6.955 | 6.669 | 6.920 | 1,849,055 | +0.28(+4.22%) |
Feb 14, 2022 | 6.760 | 6.950 | 6.640 | 6.640 | 1,730,362 | -0.17(-2.50%) |
Feb 11, 2022 | 6.830 | 7.125 | 6.685 | 6.810 | 2,953,919 | -0.21(-2.99%) |
Feb 10, 2022 | 6.940 | 7.440 | 6.900 | 7.020 | 2,536,841 | -0.21(-2.90%) |
Feb 09, 2022 | 6.830 | 7.275 | 6.830 | 7.230 | 3,968,309 | +0.62(+9.38%) |
Feb 08, 2022 | 6.520 | 6.630 | 6.370 | 6.610 | 1,764,307 | +0.10(+1.54%) |
Feb 07, 2022 | 6.490 | 6.610 | 6.330 | 6.510 | 2,223,184 | +0.13(+2.04%) |
Feb 04, 2022 | 6.190 | 6.520 | 6.120 | 6.380 | 2,699,243 | +0.22(+3.57%) |
Feb 03, 2022 | 6.280 | 6.090 | 6.160 | 2,372,758 | -0.32(-4.94%) | |
Feb 02, 2022 | 6.860 | 6.860 | 6.290 | 6.480 | 3,027,872 | -0.14(-2.11%) |
Feb 01, 2022 | 6.280 | 6.750 | 6.140 | 6.620 | 3,956,849 | +0.45(+7.29%) |
Jan 31, 2022 | 5.840 | 6.180 | 6.170 | 2,131,210 | +0.37(+6.38%) | |
Jan 28, 2022 | 5.650 | 5.840 | 5.460 | 5.800 | 3,071,761 | +0.15(+2.65%) |
Jan 27, 2022 | 5.980 | 6.135 | 5.610 | 5.650 | 2,896,511 | -0.28(-4.72%) |
Jan 26, 2022 | 6.530 | 6.540 | 5.905 | 5.930 | 3,303,918 | -0.32(-5.12%) |
Jan 25, 2022 | 6.160 | 6.330 | 5.960 | 6.250 | 2,638,733 | -0.03(-0.48%) |
Jan 24, 2022 | 5.720 | 6.330 | 5.610 | 6.280 | 5,596,849 | +0.07(+1.13%) |
Jan 21, 2022 | 6.330 | 6.616 | 6.165 | 6.210 | 3,978,658 | -0.39(-5.91%) |
Jan 20, 2022 | 6.870 | 7.110 | 6.570 | 6.600 | 2,520,841 | -0.19(-2.80%) |
Jan 19, 2022 | 6.830 | 7.090 | 6.660 | 6.790 | 3,351,039 | +0.13(+1.95%) |
Jan 18, 2022 | 7.110 | 7.140 | 6.650 | 6.660 | 3,401,140 | -0.49(-6.85%) |
Jan 14, 2022 | 7.150 | 0 | -0.06(-0.83%) | |||
Jan 13, 2022 | 8.010 | 8.135 | 7.200 | 7.210 | 3,823,685 | -0.80(-9.99%) |
Jan 12, 2022 | 8.270 | 8.670 | 8.010 | 8.010 | 2,740,333 | -0.14(-1.72%) |
Jan 11, 2022 | 8.150 | 8.290 | 7.750 | 8.150 | 3,070,568 | +0.01(+0.12%) |
Jan 10, 2022 | 8.220 | 8.300 | 7.880 | 8.140 | 2,652,822 | -0.21(-2.51%) |
Jan 07, 2022 | 7.960 | 8.390 | 7.600 | 8.350 | 3,391,794 | +0.51(+6.51%) |
Jan 06, 2022 | 8.860 | 8.890 | 7.730 | 7.840 | 5,541,980 | -0.75(-8.73%) |
Jan 05, 2022 | 8.890 | 9.415 | 8.520 | 8.590 | 5,967,920 | +0.07(+0.82%) |
Jan 04, 2022 | 8.500 | 8.615 | 8.120 | 8.520 | 2,798,632 | +0.03(+0.35%) |