Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.990 | 8.990 | 8.750 | 8.750 | 75,118 | -0.25(-2.78%) |
Mar 30, 2022 | 8.950 | 9.020 | 8.930 | 9.000 | 55,875 | -0.03(-0.33%) |
Mar 29, 2022 | 8.970 | 9.040 | 8.905 | 9.030 | 273,282 | +0.34(+3.91%) |
Mar 28, 2022 | 8.670 | 8.720 | 8.570 | 8.690 | 175,020 | -0.05(-0.57%) |
Mar 25, 2022 | 8.780 | 8.820 | 8.670 | 8.740 | 56,338 | +0.02(+0.23%) |
Mar 24, 2022 | 8.750 | 8.750 | 8.630 | 8.720 | 58,487 | -0.33(-3.65%) |
Mar 23, 2022 | 9.190 | 9.190 | 9.040 | 9.050 | 285,740 | -0.12(-1.31%) |
Mar 22, 2022 | 8.980 | 9.250 | 8.960 | 9.170 | 1,455,807 | +0.48(+5.52%) |
Mar 21, 2022 | 8.660 | 8.713 | 8.600 | 8.690 | 468,200 | -0.03(-0.34%) |
Mar 18, 2022 | 8.390 | 8.750 | 8.390 | 8.720 | 1,041,532 | +0.16(+1.87%) |
Mar 17, 2022 | 8.530 | 8.640 | 8.460 | 8.560 | 425,950 | -0.15(-1.72%) |
Mar 16, 2022 | 8.420 | 8.730 | 8.420 | 8.710 | 1,266,186 | +0.47(+5.73%) |
Mar 15, 2022 | 8.410 | 8.410 | 8.191 | 8.238 | 1,004,620 | -0.53(-6.07%) |
Mar 14, 2022 | 8.950 | 9.030 | 8.770 | 8.770 | 97,078 | -0.14(-1.57%) |
Mar 11, 2022 | 9.220 | 9.220 | 8.890 | 8.910 | 53,076 | +0.01(+0.11%) |
Mar 10, 2022 | 9.090 | 9.090 | 8.880 | 8.900 | 168,011 | -0.32(-3.52%) |
Mar 09, 2022 | 9.070 | 9.310 | 9.018 | 9.225 | 122,283 | +0.57(+6.65%) |
Mar 08, 2022 | 8.750 | 8.820 | 8.530 | 8.650 | 328,071 | -0.16(-1.82%) |
Mar 07, 2022 | 8.950 | 9.035 | 8.750 | 8.810 | 175,021 | -0.28(-3.08%) |
Mar 04, 2022 | 9.170 | 9.210 | 9.015 | 9.090 | 191,240 | -0.62(-6.39%) |
Mar 03, 2022 | 10.13 | 10.13 | 9.640 | 9.710 | 154,960 | -0.78(-7.44%) |
Mar 02, 2022 | 10.55 | 10.58 | 10.44 | 10.49 | 133,177 | +0.03(+0.29%) |
Mar 01, 2022 | 10.70 | 10.76 | 10.41 | 10.46 | 128,384 | -0.26(-2.43%) |
Feb 28, 2022 | 10.65 | 10.83 | 10.65 | 10.72 | 161,477 | +0.26(+2.49%) |
Feb 25, 2022 | 10.30 | 10.46 | 10.30 | 10.46 | 71,313 | +0.19(+1.85%) |
Feb 24, 2022 | 10.10 | 10.27 | 10.03 | 10.27 | 147,829 | -0.17(-1.63%) |
Feb 23, 2022 | 10.63 | 10.63 | 10.43 | 10.44 | 99,588 | -0.19(-1.79%) |
Feb 22, 2022 | 10.64 | 10.74 | 10.61 | 10.63 | 64,365 | +0.32(+3.10%) |
Feb 18, 2022 | 10.31 | 0 | +0.34(+3.41%) | |||
Feb 17, 2022 | 10.19 | 10.20 | 9.920 | 9.970 | 98,207 | -0.42(-4.04%) |
Feb 16, 2022 | 10.52 | 10.53 | 10.30 | 10.39 | 81,622 | -0.62(-5.67%) |
Feb 15, 2022 | 11.22 | 11.22 | 10.95 | 11.02 | 143,156 | -0.33(-2.95%) |
Feb 14, 2022 | 11.50 | 11.50 | 11.30 | 11.35 | 65,016 | +0.02(+0.18%) |
Feb 11, 2022 | 11.49 | 11.54 | 11.32 | 11.33 | 217,922 | -0.18(-1.56%) |
Feb 10, 2022 | 11.53 | 11.67 | 11.35 | 11.51 | 56,689 | +0.20(+1.72%) |
Feb 09, 2022 | 11.65 | 11.78 | 11.00 | 11.31 | 220,491 | -0.19(-1.61%) |
Feb 08, 2022 | 11.25 | 11.50 | 11.25 | 11.50 | 79,734 | -0.01(-0.09%) |
Feb 07, 2022 | 11.41 | 11.55 | 11.41 | 11.51 | 47,612 | -0.10(-0.85%) |
Feb 04, 2022 | 11.38 | 11.63 | 11.30 | 11.61 | 65,864 | +0.05(+0.42%) |
Feb 03, 2022 | 11.56 | 11.61 | 11.56 | 121,686 | -0.11(-0.94%) | |
Feb 02, 2022 | 11.59 | 11.68 | 11.57 | 11.67 | 189,772 | -0.07(-0.60%) |
Feb 01, 2022 | 11.64 | 11.81 | 11.64 | 11.74 | 173,276 | +0.31(+2.71%) |
Jan 31, 2022 | 11.14 | 11.43 | 11.43 | 223,783 | +0.55(+5.06%) | |
Jan 28, 2022 | 10.81 | 10.95 | 10.80 | 10.88 | 132,066 | +0.00(+0.00%) |
Jan 27, 2022 | 10.90 | 10.96 | 10.81 | 10.88 | 255,256 | +0.05(+0.46%) |
Jan 26, 2022 | 11.02 | 11.03 | 10.82 | 10.83 | 697,845 | +0.12(+1.12%) |
Jan 25, 2022 | 10.92 | 11.01 | 10.66 | 10.71 | 174,918 | -0.62(-5.47%) |
Jan 24, 2022 | 11.55 | 11.55 | 11.18 | 11.33 | 177,070 | -0.44(-3.74%) |
Jan 21, 2022 | 11.97 | 11.97 | 11.73 | 11.77 | 245,151 | -0.23(-1.92%) |
Jan 20, 2022 | 12.17 | 12.29 | 12.00 | 12.00 | 180,470 | +0.21(+1.76%) |
Jan 19, 2022 | 11.88 | 11.98 | 11.70 | 11.79 | 199,772 | +0.42(+3.72%) |
Jan 18, 2022 | 10.93 | 11.42 | 10.89 | 11.37 | 449,176 | +0.89(+8.49%) |
Jan 14, 2022 | 10.48 | 0 | +0.03(+0.29%) | |||
Jan 13, 2022 | 10.55 | 10.57 | 10.45 | 10.45 | 66,587 | +0.18(+1.75%) |
Jan 12, 2022 | 10.21 | 10.27 | 10.16 | 10.27 | 106,079 | +0.15(+1.48%) |
Jan 11, 2022 | 10.08 | 10.13 | 10.02 | 10.12 | 123,907 | +0.45(+4.65%) |
Jan 10, 2022 | 9.510 | 9.670 | 9.500 | 9.670 | 443,919 | +0.37(+3.98%) |
Jan 07, 2022 | 9.200 | 9.310 | 9.200 | 9.300 | 175,132 | +0.00(+0.00%) |
Jan 06, 2022 | 9.310 | 9.360 | 9.239 | 9.300 | 108,611 | +0.06(+0.65%) |
Jan 05, 2022 | 9.390 | 9.438 | 9.240 | 9.240 | 172,363 | -0.11(-1.18%) |
Jan 04, 2022 | 9.460 | 9.470 | 9.310 | 9.350 | 130,912 | -0.30(-3.11%) |