Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.419 | 8.446 | 8.328 | 8.337 | 7,438,690 | -0.19(-2.25%) |
Mar 30, 2022 | 8.665 | 8.683 | 8.501 | 8.528 | 12,479,506 | +0.19(+2.33%) |
Mar 29, 2022 | 8.604 | 8.626 | 8.199 | 8.334 | 12,872,739 | -0.10(-1.17%) |
Mar 28, 2022 | 8.127 | 8.469 | 8.105 | 8.433 | 17,996,132 | +0.10(+1.19%) |
Mar 25, 2022 | 8.307 | 8.392 | 8.239 | 8.334 | 17,908,008 | +0.05(+0.65%) |
Mar 24, 2022 | 8.244 | 8.320 | 8.208 | 8.280 | 5,603,896 | +0.18(+2.22%) |
Mar 23, 2022 | 8.118 | 8.154 | 8.082 | 8.100 | 7,939,756 | -0.11(-1.31%) |
Mar 22, 2022 | 8.253 | 8.262 | 8.177 | 8.208 | 4,579,169 | +0.07(+0.88%) |
Mar 21, 2022 | 8.235 | 8.271 | 8.102 | 8.136 | 7,048,206 | +0.00(+0.00%) |
Mar 18, 2022 | 7.956 | 8.159 | 7.956 | 8.136 | 6,501,102 | +0.06(+0.78%) |
Mar 17, 2022 | 7.983 | 8.100 | 7.974 | 8.073 | 6,306,096 | +0.08(+1.01%) |
Mar 16, 2022 | 7.929 | 8.001 | 7.817 | 7.992 | 8,383,448 | +0.21(+2.66%) |
Mar 15, 2022 | 7.777 | 7.794 | 7.660 | 7.785 | 7,195,074 | +0.02(+0.23%) |
Mar 14, 2022 | 7.732 | 7.929 | 7.723 | 7.768 | 16,084,222 | +0.17(+2.25%) |
Mar 11, 2022 | 7.705 | 7.705 | 7.534 | 7.597 | 16,452,984 | +0.05(+0.72%) |
Mar 10, 2022 | 7.525 | 7.543 | 10,933,245 | -0.04(-0.47%) | ||
Mar 09, 2022 | 7.732 | 7.741 | 7.489 | 7.579 | 20,170,260 | +0.39(+5.38%) |
Mar 08, 2022 | 7.219 | 7.327 | 7.017 | 7.192 | 19,994,944 | +0.26(+3.76%) |
Mar 07, 2022 | 7.228 | 7.251 | 6.931 | 6.931 | 16,304,491 | -0.36(-4.93%) |
Mar 04, 2022 | 7.264 | 7.381 | 7.228 | 7.291 | 19,568,696 | +0.04(+0.50%) |
Mar 03, 2022 | 7.390 | 7.385 | 7.201 | 7.255 | 15,884,847 | -0.04(-0.62%) |
Mar 02, 2022 | 6.833 | 7.318 | 6.806 | 7.300 | 46,424,704 | -0.67(-8.35%) |
Mar 01, 2022 | 7.938 | 8.190 | 7.929 | 7.965 | 44,172,540 | -0.38(-4.53%) |
Feb 28, 2022 | 8.280 | 8.415 | 8.217 | 8.343 | 26,094,530 | -0.76(-8.30%) |
Feb 25, 2022 | 8.981 | 9.116 | 8.995 | 9.098 | 13,366,605 | +0.20(+2.22%) |
Feb 24, 2022 | 8.469 | 8.909 | 8.468 | 8.900 | 11,990,856 | +0.08(+0.92%) |
Feb 23, 2022 | 9.044 | 9.080 | 8.810 | 8.819 | 8,160,331 | -0.22(-2.39%) |
Feb 22, 2022 | 9.044 | 9.139 | 8.936 | 9.035 | 13,890,680 | -0.01(-0.10%) |
Feb 18, 2022 | 9.044 | 0 | -0.22(-2.42%) | |||
Feb 17, 2022 | 9.242 | 9.557 | 9.228 | 9.269 | 41,956,476 | -0.62(-6.32%) |
Feb 16, 2022 | 9.727 | 9.925 | 9.494 | 9.894 | 40,274,572 | -1.30(-11.61%) |
Feb 15, 2022 | 11.09 | 11.21 | 11.06 | 11.19 | 9,762,957 | +0.27(+2.47%) |
Feb 14, 2022 | 11.01 | 11.02 | 10.86 | 10.92 | 7,541,522 | -0.21(-1.86%) |
Feb 11, 2022 | 11.33 | 11.37 | 11.09 | 11.13 | 6,978,828 | -0.08(-0.72%) |
Feb 10, 2022 | 11.26 | 11.41 | 11.18 | 11.21 | 7,541,018 | -0.25(-2.20%) |
Feb 09, 2022 | 11.39 | 11.49 | 11.38 | 11.46 | 4,214,568 | +0.13(+1.19%) |
Feb 08, 2022 | 11.24 | 11.34 | 11.21 | 11.33 | 4,732,025 | +0.00(+0.00%) |
Feb 07, 2022 | 11.26 | 11.38 | 11.23 | 11.33 | 6,713,587 | +0.14(+1.29%) |
Feb 04, 2022 | 11.16 | 11.23 | 11.08 | 11.18 | 6,648,435 | -0.05(-0.48%) |
Feb 03, 2022 | 11.25 | 11.24 | 9,861,507 | +0.06(+0.56%) | ||
Feb 02, 2022 | 11.10 | 11.19 | 11.05 | 11.17 | 7,865,877 | +0.05(+0.48%) |
Feb 01, 2022 | 11.09 | 11.16 | 11.04 | 11.12 | 9,485,762 | -0.01(-0.08%) |
Jan 31, 2022 | 10.96 | 11.14 | 11.13 | 9,786,878 | +0.28(+2.57%) | |
Jan 28, 2022 | 10.66 | 10.85 | 10.62 | 10.85 | 10,045,620 | -0.02(-0.17%) |
Jan 27, 2022 | 10.85 | 10.95 | 10.77 | 10.87 | 15,808,686 | +0.24(+2.28%) |
Jan 26, 2022 | 10.67 | 10.77 | 10.54 | 10.63 | 14,739,236 | +0.11(+1.03%) |
Jan 25, 2022 | 10.36 | 10.60 | 10.33 | 10.52 | 25,097,180 | +0.72(+7.34%) |
Jan 24, 2022 | 9.637 | 9.813 | 9.476 | 9.799 | 17,938,944 | -0.10(-1.00%) |
Jan 21, 2022 | 10.05 | 10.06 | 9.880 | 9.898 | 8,603,248 | -0.22(-2.22%) |
Jan 20, 2022 | 10.28 | 10.33 | 10.11 | 10.12 | 7,722,011 | -0.07(-0.71%) |
Jan 19, 2022 | 10.22 | 10.25 | 10.14 | 10.19 | 6,621,530 | +0.08(+0.80%) |
Jan 18, 2022 | 10.28 | 10.28 | 10.08 | 10.11 | 7,812,174 | -0.10(-0.97%) |
Jan 14, 2022 | 10.21 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 10.35 | 10.38 | 10.21 | 10.21 | 6,375,474 | -0.04(-0.44%) |
Jan 12, 2022 | 10.30 | 10.33 | 10.24 | 10.26 | 7,933,830 | +0.08(+0.79%) |
Jan 11, 2022 | 10.15 | 10.21 | 10.06 | 10.18 | 6,774,425 | +0.16(+1.62%) |
Jan 10, 2022 | 9.826 | 10.02 | 9.781 | 10.02 | 9,225,719 | +0.09(+0.91%) |
Jan 07, 2022 | 9.916 | 9.997 | 9.853 | 9.925 | 7,240,865 | +0.22(+2.32%) |
Jan 06, 2022 | 9.763 | 9.799 | 9.650 | 9.700 | 3,537,289 | -0.03(-0.28%) |
Jan 05, 2022 | 9.862 | 9.939 | 9.718 | 9.727 | 4,084,391 | -0.13(-1.37%) |
Jan 04, 2022 | 9.988 | 10.01 | 9.835 | 9.862 | 7,825,504 | -0.04(-0.45%) |