Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.170 | 8.170 | 7.720 | 7.720 | 4,966,545 | -0.34(-4.22%) |
Mar 30, 2022 | 8.220 | 8.410 | 8.000 | 8.060 | 4,856,600 | -0.30(-3.59%) |
Mar 29, 2022 | 8.170 | 8.460 | 8.045 | 8.360 | 7,154,381 | +0.30(+3.72%) |
Mar 28, 2022 | 7.920 | 8.210 | 7.815 | 8.060 | 5,814,738 | +0.11(+1.38%) |
Mar 25, 2022 | 8.160 | 8.475 | 7.825 | 7.950 | 7,349,524 | -0.20(-2.45%) |
Mar 24, 2022 | 7.940 | 8.190 | 7.655 | 8.150 | 7,835,516 | +0.24(+3.03%) |
Mar 23, 2022 | 7.970 | 8.190 | 7.690 | 7.910 | 8,044,077 | -0.11(-1.37%) |
Mar 22, 2022 | 7.640 | 8.250 | 7.640 | 8.020 | 13,244,980 | +0.46(+6.08%) |
Mar 21, 2022 | 7.960 | 8.080 | 7.310 | 7.560 | 11,209,263 | -0.30(-3.82%) |
Mar 18, 2022 | 7.270 | 8.130 | 7.230 | 7.860 | 15,668,617 | +0.42(+5.65%) |
Mar 17, 2022 | 6.870 | 7.470 | 6.615 | 7.440 | 18,327,576 | +0.56(+8.14%) |
Mar 16, 2022 | 6.380 | 6.930 | 6.200 | 6.880 | 26,479,272 | +0.90(+15.05%) |
Mar 15, 2022 | 6.020 | 6.070 | 5.550 | 5.980 | 17,670,612 | +0.05(+0.84%) |
Mar 14, 2022 | 6.500 | 6.555 | 5.820 | 5.930 | 20,755,070 | -0.61(-9.33%) |
Mar 11, 2022 | 7.200 | 7.210 | 6.510 | 6.540 | 14,452,460 | -0.51(-7.23%) |
Mar 10, 2022 | 7.660 | 6.970 | 7.050 | 17,131,308 | -0.91(-11.43%) | |
Mar 09, 2022 | 7.830 | 8.230 | 7.711 | 7.960 | 8,601,155 | +0.38(+5.01%) |
Mar 08, 2022 | 6.870 | 8.330 | 6.740 | 7.580 | 16,960,412 | +0.75(+10.98%) |
Mar 07, 2022 | 7.100 | 7.260 | 6.800 | 6.830 | 11,351,141 | -0.33(-4.61%) |
Mar 04, 2022 | 7.300 | 7.550 | 7.050 | 7.160 | 7,445,459 | -0.21(-2.85%) |
Mar 03, 2022 | 7.900 | 7.900 | 7.280 | 7.370 | 7,692,536 | -0.40(-5.15%) |
Mar 02, 2022 | 7.930 | 8.000 | 7.485 | 7.770 | 7,626,448 | -0.15(-1.89%) |
Mar 01, 2022 | 7.690 | 8.180 | 7.585 | 7.920 | 9,960,098 | +0.27(+3.53%) |
Feb 28, 2022 | 7.640 | 7.860 | 7.295 | 7.650 | 8,578,346 | -0.13(-1.67%) |
Feb 25, 2022 | 8.170 | 7.970 | 7.555 | 7.780 | 15,139,229 | -0.16(-2.02%) |
Feb 24, 2022 | 7.200 | 8.217 | 7.160 | 7.940 | 24,207,312 | +0.42(+5.59%) |
Feb 23, 2022 | 9.650 | 9.670 | 7.500 | 7.520 | 38,459,188 | -1.28(-14.55%) |
Feb 22, 2022 | 10.00 | 10.02 | 8.680 | 8.800 | 25,994,606 | -1.05(-10.66%) |
Feb 18, 2022 | 9.850 | 0 | -0.24(-2.38%) | |||
Feb 17, 2022 | 9.310 | 10.27 | 9.160 | 10.09 | 23,731,732 | +1.04(+11.49%) |
Feb 16, 2022 | 9.270 | 9.310 | 8.716 | 9.050 | 9,376,671 | -0.10(-1.09%) |
Feb 15, 2022 | 9.260 | 9.285 | 8.856 | 9.150 | 7,185,329 | +0.47(+5.41%) |
Feb 14, 2022 | 8.570 | 9.070 | 8.450 | 8.680 | 6,388,087 | +0.14(+1.64%) |
Feb 11, 2022 | 9.430 | 9.490 | 8.455 | 8.540 | 13,349,956 | -0.74(-7.97%) |
Feb 10, 2022 | 9.330 | 9.940 | 9.260 | 9.280 | 19,199,794 | -0.92(-9.02%) |
Feb 09, 2022 | 9.070 | 10.28 | 8.840 | 10.20 | 34,899,340 | +1.30(+14.61%) |
Feb 08, 2022 | 7.560 | 8.920 | 7.550 | 8.900 | 17,250,696 | +1.13(+14.54%) |
Feb 07, 2022 | 7.220 | 7.900 | 7.160 | 7.770 | 9,049,965 | +0.41(+5.57%) |
Feb 04, 2022 | 6.670 | 7.420 | 6.650 | 7.360 | 6,178,089 | +0.57(+8.39%) |
Feb 03, 2022 | 6.840 | 6.940 | 6.680 | 6.790 | 4,783,035 | -0.20(-2.86%) |
Feb 02, 2022 | 7.550 | 7.600 | 6.970 | 6.990 | 6,674,168 | -0.57(-7.54%) |
Feb 01, 2022 | 7.490 | 7.630 | 7.285 | 7.560 | 4,994,343 | +0.14(+1.89%) |
Jan 31, 2022 | 6.750 | 7.430 | 7.420 | 7,854,089 | +0.67(+9.93%) | |
Jan 28, 2022 | 6.780 | 6.880 | 6.400 | 6.750 | 5,673,635 | -0.14(-2.03%) |
Jan 27, 2022 | 7.190 | 7.290 | 6.890 | 6.890 | 10,484,589 | -0.18(-2.55%) |
Jan 26, 2022 | 7.520 | 7.960 | 6.950 | 7.070 | 9,129,839 | -0.35(-4.72%) |
Jan 25, 2022 | 7.120 | 7.420 | 6.960 | 7.420 | 8,137,972 | +0.16(+2.20%) |
Jan 24, 2022 | 7.140 | 7.370 | 6.750 | 7.260 | 11,496,581 | -0.28(-3.71%) |
Jan 21, 2022 | 7.830 | 7.920 | 7.320 | 7.540 | 7,828,854 | -0.41(-5.16%) |
Jan 20, 2022 | 7.810 | 8.550 | 7.810 | 7.950 | 12,445,225 | +0.12(+1.53%) |
Jan 19, 2022 | 7.690 | 7.920 | 7.540 | 7.830 | 10,587,111 | +0.14(+1.82%) |
Jan 18, 2022 | 8.000 | 8.000 | 7.420 | 7.690 | 9,854,561 | -0.43(-5.30%) |
Jan 14, 2022 | 8.120 | 0 | -0.55(-6.34%) | |||
Jan 13, 2022 | 9.000 | 9.040 | 8.670 | 8.670 | 7,171,128 | -0.33(-3.67%) |
Jan 12, 2022 | 9.330 | 9.380 | 8.730 | 9.000 | 13,579,809 | -0.34(-3.64%) |
Jan 11, 2022 | 8.970 | 9.450 | 8.800 | 9.340 | 7,731,403 | +0.34(+3.78%) |
Jan 10, 2022 | 9.020 | 9.100 | 8.670 | 9.000 | 7,855,978 | -0.36(-3.85%) |
Jan 07, 2022 | 9.500 | 9.680 | 9.140 | 9.360 | 4,784,701 | -0.16(-1.68%) |
Jan 06, 2022 | 9.010 | 9.530 | 8.460 | 9.520 | 11,155,456 | +0.48(+5.31%) |
Jan 05, 2022 | 9.680 | 9.710 | 8.920 | 9.040 | 13,766,860 | -0.70(-7.19%) |
Jan 04, 2022 | 10.15 | 10.22 | 9.480 | 9.740 | 8,549,952 | -0.24(-2.40%) |