Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.250 | 9.250 | 8.518 | 8.625 | 5,400 | -0.38(-4.27%) |
Mar 30, 2022 | 9.250 | 9.250 | 8.848 | 9.010 | 4,699 | +0.13(+1.46%) |
Mar 29, 2022 | 8.500 | 9.325 | 8.500 | 8.880 | 6,740 | +0.14(+1.63%) |
Mar 28, 2022 | 8.750 | 8.875 | 8.375 | 8.738 | 9,476 | +0.03(+0.34%) |
Mar 25, 2022 | 8.515 | 8.875 | 8.332 | 8.707 | 13,437 | +0.20(+2.29%) |
Mar 24, 2022 | 8.572 | 9.000 | 8.367 | 8.512 | 3,310 | +0.01(+0.12%) |
Mar 23, 2022 | 8.750 | 8.875 | 8.328 | 8.502 | 11,208 | -0.27(-3.11%) |
Mar 22, 2022 | 8.600 | 9.250 | 8.502 | 8.775 | 10,310 | +0.08(+0.86%) |
Mar 21, 2022 | 8.998 | 9.113 | 8.300 | 8.700 | 15,677 | -0.18(-1.97%) |
Mar 18, 2022 | 8.750 | 8.893 | 7.995 | 8.875 | 32,313 | +0.90(+11.29%) |
Mar 17, 2022 | 7.500 | 8.100 | 7.455 | 7.975 | 16,079 | +0.42(+5.59%) |
Mar 16, 2022 | 7.300 | 7.987 | 7.000 | 7.553 | 16,482 | +0.38(+5.30%) |
Mar 15, 2022 | 7.003 | 7.322 | 6.692 | 7.173 | 5,586 | +0.17(+2.43%) |
Mar 14, 2022 | 7.500 | 7.500 | 6.912 | 7.003 | 9,588 | -0.38(-5.12%) |
Mar 11, 2022 | 7.500 | 8.000 | 7.277 | 7.380 | 6,890 | -0.34(-4.47%) |
Mar 10, 2022 | 7.750 | 7.995 | 7.505 | 7.725 | 7,510 | -0.01(-0.16%) |
Mar 09, 2022 | 7.250 | 7.750 | 7.247 | 7.737 | 18,636 | +0.46(+6.39%) |
Mar 08, 2022 | 7.425 | 7.475 | 7.125 | 7.272 | 16,010 | -0.00(-0.03%) |
Mar 07, 2022 | 7.250 | 7.675 | 6.525 | 7.275 | 14,317 | -0.05(-0.75%) |
Mar 04, 2022 | 7.500 | 7.980 | 7.250 | 7.330 | 12,325 | -0.27(-3.55%) |
Mar 03, 2022 | 8.000 | 8.000 | 7.570 | 7.600 | 14,519 | -0.67(-8.05%) |
Mar 02, 2022 | 9.975 | 10.42 | 7.808 | 8.265 | 78,901 | -0.99(-10.70%) |
Mar 01, 2022 | 7.750 | 9.715 | 7.723 | 9.255 | 79,564 | +1.63(+21.34%) |
Feb 28, 2022 | 7.250 | 7.750 | 7.250 | 7.628 | 8,717 | +0.48(+6.75%) |
Feb 25, 2022 | 6.820 | 7.375 | 6.923 | 7.145 | 16,265 | +0.33(+4.88%) |
Feb 24, 2022 | 6.500 | 6.975 | 6.500 | 6.812 | 17,210 | -0.32(-4.45%) |
Feb 23, 2022 | 7.575 | 7.575 | 7.018 | 7.130 | 4,937 | -0.22(-2.99%) |
Feb 22, 2022 | 7.367 | 7.775 | 7.003 | 7.350 | 14,096 | -0.25(-3.26%) |
Feb 18, 2022 | 7.598 | 0 | -0.40(-5.06%) | |||
Feb 17, 2022 | 8.250 | 8.363 | 7.775 | 8.002 | 8,838 | -0.30(-3.58%) |
Feb 16, 2022 | 8.275 | 8.325 | 8.002 | 8.300 | 3,664 | +0.01(+0.15%) |
Feb 15, 2022 | 8.250 | 8.658 | 8.000 | 8.287 | 13,898 | +0.04(+0.45%) |
Feb 14, 2022 | 8.500 | 8.800 | 7.800 | 8.250 | 37,402 | -0.15(-1.84%) |
Feb 11, 2022 | 8.890 | 9.450 | 7.938 | 8.405 | 28,684 | -0.68(-7.43%) |
Feb 10, 2022 | 8.875 | 9.225 | 8.742 | 9.080 | 7,918 | -0.06(-0.63%) |
Feb 09, 2022 | 9.025 | 9.300 | 8.675 | 9.137 | 20,820 | +0.07(+0.83%) |
Feb 08, 2022 | 9.000 | 9.300 | 8.880 | 9.062 | 7,002 | -0.12(-1.33%) |
Feb 07, 2022 | 9.225 | 9.250 | 8.450 | 9.185 | 12,949 | -0.09(-1.00%) |
Feb 04, 2022 | 9.500 | 9.500 | 8.275 | 9.277 | 15,459 | -0.08(-0.88%) |
Feb 03, 2022 | 9.325 | 9.360 | 11,816 | -0.19(-1.96%) | ||
Feb 02, 2022 | 9.845 | 10.78 | 9.415 | 9.547 | 9,559 | -0.60(-5.94%) |
Feb 01, 2022 | 9.500 | 10.15 | 9.500 | 10.15 | 10,833 | +0.42(+4.26%) |
Jan 31, 2022 | 9.250 | 9.735 | 25,170 | +0.48(+5.24%) | ||
Jan 28, 2022 | 10.75 | 12.25 | 7.500 | 9.250 | 125,695 | -2.38(-20.45%) |
Jan 27, 2022 | 11.45 | 13.45 | 9.215 | 11.63 | 159,878 | +0.18(+1.57%) |
Jan 26, 2022 | 11.25 | 11.99 | 11.25 | 11.45 | 18,988 | -0.14(-1.21%) |
Jan 25, 2022 | 10.80 | 11.75 | 10.50 | 11.59 | 26,019 | +0.86(+8.02%) |
Jan 24, 2022 | 10.75 | 11.62 | 10.50 | 10.73 | 21,530 | -0.90(-7.72%) |
Jan 21, 2022 | 12.50 | 12.50 | 11.03 | 11.62 | 35,982 | -0.96(-7.66%) |
Jan 20, 2022 | 12.97 | 12.97 | 12.50 | 12.59 | 8,493 | -0.15(-1.18%) |
Jan 19, 2022 | 12.69 | 13.00 | 12.38 | 12.74 | 8,371 | +0.24(+1.92%) |
Jan 18, 2022 | 12.55 | 13.00 | 12.33 | 12.50 | 12,606 | -0.43(-3.34%) |
Jan 14, 2022 | 12.93 | 0 | +0.08(+0.62%) | |||
Jan 13, 2022 | 12.75 | 13.38 | 12.68 | 12.85 | 21,330 | -0.16(-1.19%) |
Jan 12, 2022 | 12.71 | 13.22 | 12.63 | 13.01 | 6,155 | +0.14(+1.13%) |
Jan 11, 2022 | 12.89 | 13.25 | 12.60 | 12.86 | 6,183 | +0.01(+0.10%) |
Jan 10, 2022 | 12.75 | 13.61 | 12.53 | 12.85 | 26,336 | +0.37(+2.92%) |
Jan 07, 2022 | 13.00 | 13.25 | 12.25 | 12.48 | 8,309 | -0.29(-2.25%) |
Jan 06, 2022 | 13.05 | 13.38 | 12.24 | 12.77 | 17,710 | -0.43(-3.24%) |
Jan 05, 2022 | 13.57 | 13.57 | 12.85 | 13.20 | 16,172 | -0.27(-2.02%) |
Jan 04, 2022 | 12.62 | 13.62 | 12.50 | 13.47 | 34,675 | +0.27(+2.06%) |