Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.050 | 9.100 | 8.630 | 8.650 | 587,151 | -0.37(-4.10%) |
Mar 30, 2022 | 9.380 | 9.606 | 8.970 | 9.020 | 297,002 | -0.40(-4.25%) |
Mar 29, 2022 | 9.290 | 9.625 | 9.230 | 9.420 | 282,805 | +0.34(+3.74%) |
Mar 28, 2022 | 9.190 | 9.410 | 8.870 | 9.080 | 188,631 | -0.16(-1.73%) |
Mar 25, 2022 | 9.520 | 9.720 | 9.125 | 9.240 | 229,276 | -0.38(-3.95%) |
Mar 24, 2022 | 9.460 | 9.650 | 9.334 | 9.620 | 220,816 | +0.29(+3.11%) |
Mar 23, 2022 | 9.340 | 9.850 | 9.260 | 9.330 | 277,034 | -0.12(-1.27%) |
Mar 22, 2022 | 9.510 | 9.730 | 9.370 | 9.450 | 470,732 | +0.03(+0.32%) |
Mar 21, 2022 | 9.640 | 9.750 | 9.280 | 9.420 | 324,742 | -0.32(-3.29%) |
Mar 18, 2022 | 9.820 | 10.41 | 9.700 | 9.740 | 1,073,874 | -0.18(-1.81%) |
Mar 17, 2022 | 9.360 | 10.09 | 9.230 | 9.920 | 290,825 | +0.44(+4.64%) |
Mar 16, 2022 | 9.090 | 9.525 | 8.983 | 9.480 | 399,622 | +0.61(+6.88%) |
Mar 15, 2022 | 8.670 | 8.900 | 8.500 | 8.870 | 304,593 | +0.24(+2.78%) |
Mar 14, 2022 | 9.190 | 9.195 | 8.510 | 8.630 | 408,322 | -0.48(-5.27%) |
Mar 11, 2022 | 9.620 | 9.715 | 9.050 | 9.110 | 238,541 | -0.51(-5.30%) |
Mar 10, 2022 | 9.340 | 9.800 | 9.220 | 9.620 | 400,340 | +0.08(+0.84%) |
Mar 09, 2022 | 9.100 | 9.570 | 9.060 | 9.540 | 366,034 | +0.68(+7.67%) |
Mar 08, 2022 | 8.550 | 9.040 | 8.380 | 8.860 | 477,823 | +0.28(+3.26%) |
Mar 07, 2022 | 8.890 | 9.069 | 8.460 | 8.580 | 479,743 | -0.35(-3.92%) |
Mar 04, 2022 | 9.300 | 9.615 | 8.820 | 8.930 | 356,546 | -0.54(-5.70%) |
Mar 03, 2022 | 10.04 | 10.09 | 9.330 | 9.470 | 389,998 | -0.69(-6.79%) |
Mar 02, 2022 | 9.940 | 10.31 | 9.670 | 10.16 | 349,297 | +0.26(+2.63%) |
Mar 01, 2022 | 10.19 | 10.43 | 9.810 | 9.900 | 337,207 | -0.40(-3.88%) |
Feb 28, 2022 | 9.930 | 10.49 | 9.930 | 10.30 | 636,643 | +0.17(+1.68%) |
Feb 25, 2022 | 10.19 | 10.26 | 9.950 | 10.13 | 318,769 | -0.01(-0.10%) |
Feb 24, 2022 | 9.000 | 10.19 | 8.940 | 10.14 | 784,236 | +0.61(+6.40%) |
Feb 23, 2022 | 10.32 | 10.35 | 9.490 | 9.530 | 355,792 | -0.62(-6.11%) |
Feb 22, 2022 | 10.15 | 10.48 | 10.07 | 10.15 | 608,811 | -0.41(-3.88%) |
Feb 18, 2022 | 10.56 | 0 | -0.07(-0.66%) | |||
Feb 17, 2022 | 11.37 | 11.43 | 10.43 | 10.63 | 462,168 | -0.85(-7.40%) |
Feb 16, 2022 | 11.45 | 11.82 | 11.22 | 11.48 | 465,062 | -0.14(-1.20%) |
Feb 15, 2022 | 11.29 | 11.71 | 11.15 | 11.62 | 466,765 | +0.71(+6.51%) |
Feb 14, 2022 | 11.08 | 11.38 | 10.82 | 10.91 | 371,507 | -0.42(-3.71%) |
Feb 11, 2022 | 12.32 | 12.48 | 11.09 | 11.33 | 620,190 | -1.06(-8.56%) |
Feb 10, 2022 | 11.97 | 12.80 | 11.89 | 12.39 | 601,354 | +0.03(+0.24%) |
Feb 09, 2022 | 11.64 | 12.61 | 11.59 | 12.36 | 773,502 | +0.92(+8.04%) |
Feb 08, 2022 | 11.37 | 11.57 | 11.09 | 11.44 | 361,722 | -0.06(-0.52%) |
Feb 07, 2022 | 11.40 | 11.72 | 11.27 | 11.50 | 568,989 | +0.18(+1.59%) |
Feb 04, 2022 | 10.84 | 11.42 | 10.56 | 11.32 | 594,832 | +0.38(+3.47%) |
Feb 03, 2022 | 10.74 | 10.94 | 1,413,588 | -0.24(-2.15%) | ||
Feb 02, 2022 | 10.90 | 11.72 | 10.46 | 11.18 | 3,729,574 | +0.64(+6.07%) |
Feb 01, 2022 | 9.060 | 10.68 | 8.940 | 10.54 | 2,601,129 | +2.06(+24.29%) |
Jan 28, 2022 | 8.190 | 8.500 | 8.020 | 8.480 | 358,089 | +0.29(+3.54%) |
Jan 27, 2022 | 8.640 | 8.830 | 8.170 | 8.190 | 484,125 | -0.39(-4.55%) |
Jan 26, 2022 | 9.090 | 9.240 | 8.520 | 8.580 | 731,215 | -0.09(-1.04%) |
Jan 25, 2022 | 8.670 | 8.990 | 8.550 | 8.670 | 549,705 | -0.19(-2.14%) |
Jan 24, 2022 | 8.280 | 8.940 | 7.520 | 8.860 | 1,604,773 | -0.05(-0.62%) |
Jan 21, 2022 | 9.610 | 9.850 | 8.760 | 8.915 | 1,679,737 | -1.01(-10.13%) |
Jan 20, 2022 | 10.68 | 10.74 | 9.820 | 9.920 | 781,746 | -0.67(-6.33%) |
Jan 19, 2022 | 10.44 | 11.10 | 10.39 | 10.59 | 823,009 | +0.24(+2.32%) |
Jan 18, 2022 | 10.88 | 10.99 | 10.33 | 10.35 | 646,288 | -0.70(-6.33%) |
Jan 14, 2022 | 11.05 | 0 | +0.10(+0.91%) | |||
Jan 13, 2022 | 12.08 | 12.24 | 10.86 | 10.95 | 987,126 | -1.13(-9.35%) |
Jan 12, 2022 | 12.01 | 12.43 | 11.92 | 12.08 | 721,311 | +0.03(+0.25%) |
Jan 11, 2022 | 11.99 | 12.40 | 11.69 | 12.05 | 587,076 | +0.02(+0.17%) |
Jan 10, 2022 | 12.12 | 12.17 | 11.37 | 12.03 | 678,344 | -0.35(-2.83%) |
Jan 07, 2022 | 12.01 | 12.58 | 11.97 | 12.38 | 555,803 | +0.34(+2.82%) |
Jan 06, 2022 | 11.90 | 12.50 | 11.38 | 12.04 | 676,914 | +0.21(+1.78%) |
Jan 05, 2022 | 13.08 | 13.15 | 11.71 | 11.83 | 866,198 | -1.07(-8.29%) |
Jan 04, 2022 | 13.85 | 13.88 | 12.22 | 12.90 | 1,076,491 | -0.99(-7.13%) |