Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.500 | 9.650 | 9.050 | 9.400 | 38,512 | -0.20(-2.08%) |
Mar 30, 2022 | 8.750 | 9.950 | 8.601 | 9.600 | 87,924 | +1.00(+11.63%) |
Mar 29, 2022 | 8.900 | 9.425 | 8.550 | 8.600 | 115,715 | -0.30(-3.37%) |
Mar 28, 2022 | 9.250 | 9.350 | 8.400 | 8.900 | 60,191 | -0.20(-2.20%) |
Mar 25, 2022 | 9.400 | 9.400 | 9.000 | 9.100 | 35,413 | -0.30(-3.19%) |
Mar 24, 2022 | 8.900 | 9.649 | 8.800 | 9.400 | 34,529 | +0.50(+5.62%) |
Mar 23, 2022 | 9.550 | 9.575 | 8.850 | 8.900 | 64,694 | -0.60(-6.32%) |
Mar 22, 2022 | 9.600 | 10.15 | 9.100 | 9.500 | 87,208 | -0.15(-1.55%) |
Mar 21, 2022 | 10.70 | 10.70 | 9.500 | 9.650 | 55,208 | -1.05(-9.81%) |
Mar 18, 2022 | 10.55 | 11.00 | 10.15 | 10.70 | 44,417 | +0.20(+1.90%) |
Mar 17, 2022 | 9.950 | 10.72 | 9.800 | 10.50 | 25,854 | +0.55(+5.53%) |
Mar 16, 2022 | 9.750 | 10.29 | 9.500 | 9.950 | 45,104 | +0.55(+5.85%) |
Mar 15, 2022 | 9.150 | 9.550 | 8.900 | 9.400 | 79,677 | +0.35(+3.87%) |
Mar 14, 2022 | 10.80 | 10.80 | 8.850 | 9.050 | 75,709 | -1.60(-15.02%) |
Mar 11, 2022 | 12.00 | 12.15 | 10.60 | 10.65 | 28,660 | -1.15(-9.75%) |
Mar 10, 2022 | 12.60 | 12.60 | 11.50 | 11.80 | 28,097 | -1.00(-7.81%) |
Mar 09, 2022 | 11.80 | 12.80 | 11.75 | 12.80 | 37,255 | +1.35(+11.79%) |
Mar 08, 2022 | 11.35 | 12.35 | 10.90 | 11.45 | 26,825 | +0.05(+0.44%) |
Mar 07, 2022 | 11.75 | 12.50 | 11.05 | 11.40 | 34,436 | -0.15(-1.30%) |
Mar 04, 2022 | 11.65 | 11.95 | 11.43 | 11.55 | 39,948 | -0.20(-1.70%) |
Mar 03, 2022 | 13.75 | 13.95 | 11.70 | 11.75 | 46,502 | -1.85(-13.60%) |
Mar 02, 2022 | 12.30 | 14.00 | 12.30 | 13.60 | 52,818 | +0.90(+7.09%) |
Mar 01, 2022 | 13.00 | 13.45 | 12.50 | 12.70 | 26,502 | -0.20(-1.55%) |
Feb 28, 2022 | 13.45 | 13.70 | 12.70 | 12.90 | 26,760 | -0.60(-4.44%) |
Feb 25, 2022 | 14.05 | 13.70 | 13.30 | 13.50 | 60,579 | -0.50(-3.57%) |
Feb 24, 2022 | 12.45 | 14.05 | 12.25 | 14.00 | 25,233 | +1.30(+10.24%) |
Feb 23, 2022 | 13.50 | 13.65 | 12.70 | 12.70 | 29,143 | -0.50(-3.79%) |
Feb 22, 2022 | 13.65 | 13.95 | 13.10 | 13.20 | 22,034 | -0.20(-1.49%) |
Feb 18, 2022 | 13.40 | 0 | +0.10(+0.75%) | |||
Feb 17, 2022 | 14.05 | 14.15 | 13.22 | 13.30 | 23,278 | -0.75(-5.34%) |
Feb 16, 2022 | 14.50 | 14.50 | 13.90 | 14.05 | 23,203 | -0.55(-3.77%) |
Feb 15, 2022 | 14.30 | 15.35 | 14.30 | 14.60 | 38,254 | +0.55(+3.91%) |
Feb 14, 2022 | 14.45 | 14.85 | 13.97 | 14.05 | 27,949 | -0.15(-1.06%) |
Feb 11, 2022 | 15.50 | 15.57 | 14.20 | 14.20 | 52,633 | -1.30(-8.39%) |
Feb 10, 2022 | 15.35 | 16.40 | 15.35 | 15.50 | 74,208 | -0.35(-2.21%) |
Feb 09, 2022 | 16.15 | 16.55 | 15.75 | 15.85 | 74,068 | +0.10(+0.63%) |
Feb 08, 2022 | 16.60 | 16.60 | 15.60 | 15.75 | 33,500 | -0.65(-3.96%) |
Feb 07, 2022 | 16.40 | 17.00 | 15.97 | 16.40 | 29,616 | +0.00(+0.00%) |
Feb 04, 2022 | 15.75 | 16.60 | 15.50 | 16.40 | 46,148 | +0.55(+3.47%) |
Feb 03, 2022 | 16.60 | 15.60 | 15.85 | 39,511 | -1.00(-5.93%) | |
Feb 02, 2022 | 18.70 | 18.75 | 16.85 | 16.85 | 46,397 | -1.60(-8.67%) |
Feb 01, 2022 | 17.85 | 19.20 | 17.05 | 18.45 | 35,485 | +0.60(+3.36%) |
Jan 31, 2022 | 17.50 | 17.85 | 56,706 | +0.05(+0.28%) | ||
Jan 28, 2022 | 15.95 | 17.80 | 15.50 | 17.80 | 75,267 | +1.75(+10.90%) |
Jan 27, 2022 | 17.10 | 17.50 | 15.85 | 16.05 | 52,233 | -1.25(-7.23%) |
Jan 26, 2022 | 18.20 | 19.20 | 17.15 | 17.30 | 54,232 | -0.40(-2.26%) |
Jan 25, 2022 | 16.85 | 17.85 | 16.25 | 17.70 | 55,951 | +0.40(+2.31%) |
Jan 24, 2022 | 16.00 | 17.45 | 15.20 | 17.30 | 43,772 | +1.05(+6.46%) |
Jan 21, 2022 | 17.05 | 17.40 | 16.25 | 16.25 | 33,114 | -0.60(-3.56%) |
Jan 20, 2022 | 17.30 | 18.80 | 16.80 | 16.85 | 28,705 | -0.45(-2.60%) |
Jan 19, 2022 | 17.25 | 18.00 | 16.85 | 17.30 | 48,475 | +0.00(+0.00%) |
Jan 18, 2022 | 18.80 | 19.00 | 16.99 | 17.30 | 45,162 | -1.85(-9.66%) |
Jan 14, 2022 | 19.15 | 0 | +0.70(+3.79%) | |||
Jan 13, 2022 | 18.40 | 18.85 | 18.05 | 18.45 | 70,453 | -0.20(-1.07%) |
Jan 12, 2022 | 19.40 | 19.60 | 18.60 | 18.65 | 46,270 | -0.65(-3.37%) |
Jan 11, 2022 | 20.85 | 21.25 | 19.05 | 19.30 | 55,872 | -1.70(-8.10%) |
Jan 10, 2022 | 20.70 | 22.10 | 19.80 | 21.00 | 48,967 | +0.50(+2.44%) |
Jan 07, 2022 | 21.55 | 22.00 | 20.30 | 20.50 | 19,812 | -0.85(-3.98%) |
Jan 06, 2022 | 22.45 | 22.90 | 21.20 | 21.35 | 26,901 | -1.15(-5.11%) |
Jan 05, 2022 | 24.25 | 24.45 | 22.20 | 22.50 | 27,211 | -1.75(-7.22%) |
Jan 04, 2022 | 26.15 | 26.75 | 24.05 | 24.25 | 43,198 | -1.90(-7.27%) |