Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.950 | 9.380 | 8.925 | 9.370 | 7,700 | +0.42(+4.69%) |
Mar 30, 2022 | 8.820 | 8.960 | 8.810 | 8.950 | 2,476 | +0.10(+1.13%) |
Mar 29, 2022 | 8.700 | 8.850 | 8.700 | 8.850 | 4,365 | +0.02(+0.20%) |
Mar 28, 2022 | 8.840 | 8.860 | 8.720 | 8.832 | 3,279 | -0.01(-0.09%) |
Mar 25, 2022 | 8.775 | 8.850 | 8.775 | 8.840 | 3,455 | -0.04(-0.45%) |
Mar 24, 2022 | 8.950 | 8.980 | 8.850 | 8.880 | 2,085 | -0.08(-0.89%) |
Mar 23, 2022 | 8.990 | 8.990 | 8.955 | 8.960 | 2,350 | -0.03(-0.31%) |
Mar 22, 2022 | 8.730 | 9.190 | 8.730 | 8.988 | 3,699 | +0.19(+2.14%) |
Mar 21, 2022 | 9.050 | 9.050 | 8.800 | 8.800 | 6,680 | -0.38(-4.14%) |
Mar 18, 2022 | 9.110 | 9.230 | 9.090 | 9.180 | 3,020 | -0.07(-0.76%) |
Mar 17, 2022 | 9.050 | 9.270 | 9.040 | 9.250 | 9,057 | -0.08(-0.86%) |
Mar 16, 2022 | 9.170 | 9.360 | 9.150 | 9.330 | 2,364 | +0.23(+2.53%) |
Mar 15, 2022 | 9.040 | 9.170 | 9.040 | 9.100 | 683 | -0.20(-2.15%) |
Mar 14, 2022 | 9.220 | 9.300 | 9.220 | 9.300 | 710 | -0.02(-0.21%) |
Mar 11, 2022 | 9.320 | 9.320 | 9.320 | 9.320 | 572 | +0.03(+0.32%) |
Mar 10, 2022 | 9.180 | 9.320 | 9.180 | 9.290 | 1,169 | +0.11(+1.20%) |
Mar 09, 2022 | 9.270 | 9.320 | 8.830 | 9.180 | 8,907 | +0.03(+0.33%) |
Mar 08, 2022 | 8.900 | 9.150 | 8.560 | 9.150 | 14,428 | +0.14(+1.55%) |
Mar 07, 2022 | 9.130 | 9.170 | 8.980 | 9.010 | 7,936 | -0.18(-1.91%) |
Mar 04, 2022 | 9.250 | 9.250 | 9.145 | 9.185 | 4,125 | -0.16(-1.76%) |
Mar 03, 2022 | 9.390 | 9.480 | 9.350 | 9.350 | 2,660 | -0.09(-0.95%) |
Mar 02, 2022 | 9.370 | 9.480 | 9.360 | 9.440 | 4,694 | +0.11(+1.18%) |
Mar 01, 2022 | 9.350 | 9.480 | 9.250 | 9.330 | 6,704 | -0.16(-1.69%) |
Feb 28, 2022 | 9.510 | 9.630 | 9.480 | 9.490 | 7,015 | -0.14(-1.45%) |
Feb 25, 2022 | 9.250 | 9.700 | 9.261 | 9.630 | 6,126 | +0.43(+4.67%) |
Feb 24, 2022 | 9.070 | 9.300 | 8.950 | 9.200 | 20,239 | -0.09(-0.97%) |
Feb 23, 2022 | 9.750 | 9.750 | 9.009 | 9.290 | 32,288 | -0.46(-4.72%) |
Feb 22, 2022 | 9.620 | 9.900 | 9.600 | 9.750 | 11,374 | -0.19(-1.91%) |
Feb 18, 2022 | 9.940 | 0 | -0.17(-1.68%) | |||
Feb 17, 2022 | 10.03 | 10.25 | 9.992 | 10.11 | 5,171 | -0.12(-1.17%) |
Feb 16, 2022 | 10.53 | 10.53 | 9.530 | 10.23 | 34,688 | -0.31(-2.94%) |
Feb 15, 2022 | 9.970 | 10.66 | 9.970 | 10.54 | 20,943 | +0.58(+5.82%) |
Feb 14, 2022 | 10.01 | 10.37 | 9.960 | 9.960 | 18,365 | -0.14(-1.39%) |
Feb 11, 2022 | 11.53 | 11.57 | 10.03 | 10.10 | 98,254 | -1.60(-13.68%) |
Feb 10, 2022 | 12.01 | 12.01 | 11.61 | 11.70 | 26,726 | -0.60(-4.88%) |
Feb 09, 2022 | 11.69 | 12.77 | 11.66 | 12.30 | 70,814 | +0.49(+4.15%) |
Feb 08, 2022 | 11.78 | 12.60 | 11.78 | 11.81 | 56,711 | -0.09(-0.76%) |
Feb 07, 2022 | 12.01 | 12.38 | 11.53 | 11.90 | 25,945 | -0.41(-3.33%) |
Feb 04, 2022 | 11.63 | 12.72 | 11.44 | 12.31 | 76,663 | +0.57(+4.86%) |
Feb 03, 2022 | 11.29 | 11.74 | 39,089 | -0.23(-1.92%) | ||
Feb 02, 2022 | 11.84 | 12.30 | 11.11 | 11.97 | 195,029 | -0.93(-7.21%) |
Feb 01, 2022 | 14.30 | 14.30 | 12.52 | 12.90 | 200,860 | -1.38(-9.66%) |
Jan 31, 2022 | 15.00 | 14.28 | 302,882 | -0.08(-0.56%) | ||
Jan 28, 2022 | 14.24 | 14.36 | 12.70 | 14.36 | 396,944 | +0.72(+5.28%) |
Jan 27, 2022 | 12.51 | 14.50 | 12.15 | 13.64 | 1,050,306 | +1.98(+16.98%) |
Jan 26, 2022 | 11.79 | 12.10 | 11.35 | 11.66 | 75,462 | -0.16(-1.35%) |
Jan 25, 2022 | 11.05 | 12.14 | 11.05 | 11.82 | 85,878 | +0.77(+6.97%) |
Jan 24, 2022 | 11.11 | 11.38 | 10.81 | 11.05 | 64,224 | -0.15(-1.34%) |
Jan 21, 2022 | 11.80 | 12.30 | 11.17 | 11.20 | 124,901 | -0.64(-5.41%) |
Jan 20, 2022 | 11.28 | 12.30 | 11.08 | 11.84 | 117,621 | +0.08(+0.68%) |
Jan 19, 2022 | 12.00 | 12.00 | 11.50 | 11.76 | 180,989 | -0.19(-1.59%) |
Jan 18, 2022 | 11.77 | 11.95 | 11.15 | 11.95 | 196,134 | +0.15(+1.27%) |
Jan 14, 2022 | 11.80 | 0 | +0.63(+5.64%) | |||
Jan 13, 2022 | 10.98 | 11.47 | 10.62 | 11.17 | 414,603 | +0.13(+1.18%) |
Jan 12, 2022 | 10.44 | 12.27 | 10.42 | 11.04 | 3,138,405 | -0.11(-0.99%) |
Jan 11, 2022 | 13.29 | 14.47 | 10.57 | 11.15 | 38,748,080 | +2.49(+28.75%) |
Jan 10, 2022 | 8.810 | 8.810 | 8.660 | 8.660 | 372,349 | -0.09(-1.03%) |
Jan 07, 2022 | 8.680 | 9.095 | 8.680 | 8.750 | 9,817 | -0.08(-0.90%) |
Jan 06, 2022 | 8.830 | 8.830 | 8.830 | 8.830 | 421 | -0.10(-1.07%) |
Jan 05, 2022 | 8.705 | 9.100 | 8.705 | 8.925 | 3,951 | +0.31(+3.54%) |
Jan 04, 2022 | 8.920 | 8.960 | 8.620 | 8.620 | 1,279 | -0.48(-5.23%) |