Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.42 | 11.48 | 11.09 | 11.23 | 490,672 | -0.18(-1.58%) |
Mar 30, 2022 | 11.15 | 11.45 | 11.01 | 11.41 | 335,812 | +0.22(+1.97%) |
Mar 29, 2022 | 10.95 | 11.29 | 10.73 | 11.19 | 257,774 | +0.54(+5.07%) |
Mar 28, 2022 | 10.55 | 10.77 | 10.33 | 10.65 | 204,699 | +0.12(+1.14%) |
Mar 25, 2022 | 10.93 | 11.30 | 10.39 | 10.53 | 224,506 | -0.43(-3.92%) |
Mar 24, 2022 | 10.63 | 11.05 | 10.48 | 10.96 | 218,758 | +0.41(+3.89%) |
Mar 23, 2022 | 10.44 | 10.70 | 10.34 | 10.55 | 408,399 | -0.04(-0.38%) |
Mar 22, 2022 | 9.990 | 10.75 | 9.810 | 10.59 | 494,287 | +0.63(+6.33%) |
Mar 21, 2022 | 9.970 | 10.15 | 9.750 | 9.960 | 395,035 | -0.09(-0.90%) |
Mar 18, 2022 | 9.540 | 10.38 | 9.490 | 10.05 | 1,169,526 | +0.46(+4.80%) |
Mar 17, 2022 | 8.940 | 9.650 | 8.750 | 9.590 | 458,185 | +0.54(+5.97%) |
Mar 16, 2022 | 8.980 | 9.350 | 8.750 | 9.050 | 839,464 | +0.36(+4.14%) |
Mar 15, 2022 | 8.160 | 8.700 | 8.110 | 8.690 | 312,095 | +0.51(+6.23%) |
Mar 14, 2022 | 9.410 | 9.430 | 8.060 | 8.180 | 879,416 | -1.15(-12.33%) |
Mar 11, 2022 | 9.900 | 9.900 | 9.300 | 9.330 | 475,641 | -0.52(-5.28%) |
Mar 10, 2022 | 9.770 | 10.01 | 9.420 | 9.850 | 547,918 | -0.15(-1.50%) |
Mar 09, 2022 | 9.210 | 10.23 | 9.190 | 10.00 | 974,624 | +0.94(+10.38%) |
Mar 08, 2022 | 9.260 | 9.610 | 9.040 | 9.060 | 891,081 | -0.34(-3.62%) |
Mar 07, 2022 | 9.190 | 9.730 | 9.080 | 9.400 | 709,702 | +0.11(+1.18%) |
Mar 04, 2022 | 8.490 | 9.910 | 8.490 | 9.290 | 1,180,424 | +0.99(+11.93%) |
Mar 03, 2022 | 8.490 | 8.810 | 8.135 | 8.300 | 837,276 | -0.09(-1.07%) |
Mar 02, 2022 | 8.530 | 8.530 | 8.090 | 8.390 | 485,306 | -0.05(-0.59%) |
Mar 01, 2022 | 8.470 | 8.770 | 7.990 | 8.440 | 497,330 | +0.00(+0.00%) |
Feb 28, 2022 | 8.440 | 8.810 | 8.200 | 8.440 | 633,754 | -0.09(-1.06%) |
Feb 25, 2022 | 8.200 | 8.570 | 8.020 | 8.530 | 565,839 | +0.34(+4.15%) |
Feb 24, 2022 | 7.610 | 8.250 | 7.290 | 8.190 | 1,093,994 | +0.22(+2.76%) |
Feb 23, 2022 | 8.235 | 8.235 | 7.810 | 7.970 | 800,539 | +0.14(+1.79%) |
Feb 22, 2022 | 7.830 | 8.070 | 7.680 | 7.830 | 571,654 | -0.08(-1.01%) |
Feb 18, 2022 | 7.910 | 0 | -0.09(-1.12%) | |||
Feb 17, 2022 | 8.160 | 8.270 | 7.860 | 8.000 | 954,513 | -0.39(-4.65%) |
Feb 16, 2022 | 8.440 | 8.520 | 8.180 | 8.390 | 572,026 | +0.05(+0.60%) |
Feb 15, 2022 | 7.900 | 8.400 | 7.830 | 8.340 | 937,113 | +0.60(+7.75%) |
Feb 14, 2022 | 7.950 | 8.240 | 7.670 | 7.740 | 1,064,139 | -0.17(-2.15%) |
Feb 11, 2022 | 8.130 | 8.305 | 7.670 | 7.910 | 897,040 | -0.34(-4.12%) |
Feb 10, 2022 | 8.190 | 8.530 | 8.050 | 8.250 | 1,048,821 | -0.18(-2.14%) |
Feb 09, 2022 | 8.610 | 8.730 | 8.360 | 8.430 | 1,037,460 | -0.07(-0.82%) |
Feb 08, 2022 | 7.980 | 8.540 | 7.905 | 8.500 | 1,902,286 | +0.49(+6.12%) |
Feb 07, 2022 | 7.710 | 8.195 | 7.510 | 8.010 | 1,283,834 | +0.18(+2.30%) |
Feb 04, 2022 | 7.630 | 7.930 | 7.210 | 7.830 | 1,117,139 | +0.11(+1.42%) |
Feb 03, 2022 | 8.010 | 7.660 | 7.720 | 1,725,456 | -0.03(-0.39%) | |
Feb 02, 2022 | 7.700 | 7.940 | 7.200 | 7.750 | 1,640,943 | +0.05(+0.65%) |
Feb 01, 2022 | 7.620 | 8.380 | 7.240 | 7.700 | 1,478,675 | +0.10(+1.32%) |
Jan 31, 2022 | 6.610 | 7.660 | 7.600 | 1,015,994 | +1.07(+16.39%) | |
Jan 28, 2022 | 6.400 | 6.550 | 6.140 | 6.530 | 1,213,722 | +0.11(+1.71%) |
Jan 27, 2022 | 7.100 | 7.356 | 6.370 | 6.420 | 602,816 | -0.49(-7.09%) |
Jan 26, 2022 | 7.170 | 7.530 | 6.790 | 6.910 | 924,385 | -0.10(-1.43%) |
Jan 25, 2022 | 7.270 | 7.520 | 6.810 | 7.010 | 825,217 | -0.42(-5.65%) |
Jan 24, 2022 | 6.770 | 7.480 | 6.520 | 7.430 | 1,361,372 | +0.50(+7.22%) |
Jan 21, 2022 | 7.160 | 7.300 | 6.810 | 6.930 | 947,368 | -0.28(-3.88%) |
Jan 20, 2022 | 7.410 | 7.850 | 7.190 | 7.210 | 663,909 | -0.07(-0.96%) |
Jan 19, 2022 | 7.790 | 7.890 | 7.260 | 7.280 | 570,122 | -0.32(-4.21%) |
Jan 18, 2022 | 8.220 | 8.220 | 7.550 | 7.600 | 615,552 | -0.79(-9.42%) |
Jan 14, 2022 | 8.390 | 0 | -0.50(-5.62%) | |||
Jan 13, 2022 | 9.560 | 9.715 | 8.870 | 8.890 | 570,049 | -0.78(-8.07%) |
Jan 12, 2022 | 10.02 | 10.18 | 9.650 | 9.670 | 916,058 | -0.38(-3.78%) |
Jan 11, 2022 | 10.09 | 10.21 | 9.745 | 10.05 | 1,353,753 | -0.05(-0.50%) |
Jan 10, 2022 | 10.24 | 10.47 | 9.410 | 10.10 | 2,022,507 | -0.40(-3.81%) |
Jan 07, 2022 | 11.63 | 11.93 | 10.46 | 10.50 | 1,528,452 | -1.24(-10.56%) |
Jan 06, 2022 | 12.35 | 12.80 | 11.60 | 11.74 | 1,642,629 | -0.73(-5.85%) |
Jan 05, 2022 | 13.23 | 13.39 | 12.43 | 12.47 | 605,902 | -0.81(-6.10%) |
Jan 04, 2022 | 13.92 | 13.92 | 13.07 | 13.28 | 413,310 | -0.67(-4.80%) |