Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.000 | 9.055 | 8.863 | 8.990 | 8,434,017 | -0.06(-0.66%) |
Mar 30, 2022 | 9.240 | 9.290 | 8.980 | 9.050 | 3,312,344 | -0.37(-3.93%) |
Mar 29, 2022 | 9.240 | 9.500 | 9.230 | 9.420 | 5,129,191 | +0.38(+4.20%) |
Mar 28, 2022 | 8.940 | 9.050 | 8.690 | 9.040 | 6,708,068 | +0.12(+1.35%) |
Mar 25, 2022 | 8.760 | 8.965 | 8.760 | 8.920 | 6,554,354 | +0.10(+1.13%) |
Mar 24, 2022 | 8.740 | 8.850 | 8.710 | 8.820 | 2,337,670 | +0.07(+0.80%) |
Mar 23, 2022 | 8.840 | 8.895 | 8.710 | 8.750 | 3,896,683 | -0.23(-2.56%) |
Mar 22, 2022 | 8.940 | 9.170 | 8.920 | 8.980 | 4,922,468 | +0.10(+1.13%) |
Mar 21, 2022 | 9.030 | 9.030 | 8.755 | 8.880 | 9,216,768 | -0.18(-1.99%) |
Mar 18, 2022 | 8.850 | 9.140 | 8.745 | 9.060 | 12,758,770 | +0.15(+1.68%) |
Mar 17, 2022 | 8.810 | 9.005 | 8.790 | 8.910 | 7,045,165 | -0.02(-0.22%) |
Mar 16, 2022 | 8.580 | 8.950 | 8.565 | 8.930 | 8,848,436 | +0.47(+5.56%) |
Mar 15, 2022 | 8.240 | 8.540 | 8.180 | 8.460 | 7,755,486 | +0.48(+6.02%) |
Mar 14, 2022 | 8.270 | 8.300 | 7.820 | 7.980 | 9,384,046 | -0.23(-2.80%) |
Mar 11, 2022 | 8.330 | 8.490 | 8.190 | 8.210 | 8,090,596 | +0.11(+1.36%) |
Mar 10, 2022 | 7.870 | 8.189 | 7.770 | 8.100 | 7,727,634 | +0.03(+0.37%) |
Mar 09, 2022 | 7.920 | 8.290 | 7.890 | 8.070 | 10,752,049 | +0.41(+5.35%) |
Mar 08, 2022 | 7.480 | 8.030 | 7.240 | 7.660 | 17,350,868 | +0.31(+4.22%) |
Mar 07, 2022 | 8.170 | 8.225 | 7.330 | 7.350 | 20,029,716 | -0.77(-9.48%) |
Mar 04, 2022 | 8.660 | 8.670 | 7.982 | 8.120 | 17,640,048 | -0.65(-7.41%) |
Mar 03, 2022 | 9.320 | 9.400 | 8.750 | 8.770 | 7,812,613 | -0.40(-4.36%) |
Mar 02, 2022 | 9.130 | 9.220 | 8.965 | 9.170 | 9,722,825 | +0.18(+2.00%) |
Mar 01, 2022 | 9.120 | 9.310 | 8.920 | 8.990 | 7,937,769 | -0.18(-1.96%) |
Feb 28, 2022 | 8.910 | 9.220 | 8.900 | 9.170 | 6,860,863 | +0.04(+0.44%) |
Feb 25, 2022 | 8.850 | 9.180 | 8.860 | 9.130 | 5,535,826 | +0.32(+3.63%) |
Feb 24, 2022 | 8.230 | 8.837 | 8.090 | 8.810 | 10,285,632 | +0.13(+1.50%) |
Feb 23, 2022 | 8.960 | 9.080 | 8.660 | 8.680 | 7,263,913 | -0.18(-2.03%) |
Feb 22, 2022 | 9.050 | 9.170 | 8.750 | 8.860 | 7,877,348 | -0.31(-3.38%) |
Feb 18, 2022 | 9.170 | 0 | -0.11(-1.19%) | |||
Feb 17, 2022 | 9.440 | 9.510 | 9.245 | 9.280 | 3,600,236 | -0.20(-2.11%) |
Feb 16, 2022 | 9.350 | 9.510 | 9.330 | 9.480 | 3,431,667 | +0.02(+0.21%) |
Feb 15, 2022 | 9.210 | 9.500 | 9.206 | 9.460 | 5,278,790 | +0.26(+2.83%) |
Feb 14, 2022 | 9.300 | 9.335 | 9.070 | 9.200 | 7,296,899 | -0.12(-1.29%) |
Feb 11, 2022 | 9.660 | 9.760 | 9.235 | 9.320 | 9,856,628 | -0.32(-3.32%) |
Feb 10, 2022 | 9.400 | 10.02 | 9.380 | 9.640 | 15,396,322 | +0.01(+0.10%) |
Feb 09, 2022 | 9.410 | 9.655 | 9.345 | 9.630 | 18,474,764 | +0.36(+3.88%) |
Feb 08, 2022 | 8.800 | 9.330 | 8.500 | 9.270 | 34,109,488 | +0.69(+8.04%) |
Feb 07, 2022 | 8.560 | 8.680 | 8.490 | 8.580 | 21,343,112 | +0.11(+1.30%) |
Feb 04, 2022 | 8.410 | 8.550 | 8.255 | 8.470 | 13,119,977 | +0.07(+0.83%) |
Feb 03, 2022 | 8.400 | 8.400 | 19,061,816 | -0.11(-1.29%) | ||
Feb 02, 2022 | 8.680 | 8.680 | 8.330 | 8.510 | 8,500,493 | -0.06(-0.70%) |
Feb 01, 2022 | 8.550 | 8.670 | 8.385 | 8.570 | 5,856,328 | +0.09(+1.06%) |
Jan 31, 2022 | 8.120 | 8.480 | 8.480 | 8,966,563 | +0.35(+4.31%) | |
Jan 28, 2022 | 7.850 | 8.140 | 7.675 | 8.130 | 11,584,114 | +0.06(+0.74%) |
Jan 27, 2022 | 8.450 | 8.550 | 8.030 | 8.070 | 6,005,029 | -0.25(-3.00%) |
Jan 26, 2022 | 8.560 | 8.755 | 8.180 | 8.320 | 7,409,987 | -0.07(-0.83%) |
Jan 25, 2022 | 8.280 | 8.530 | 8.230 | 8.390 | 7,725,262 | -0.04(-0.47%) |
Jan 24, 2022 | 8.140 | 8.490 | 7.750 | 8.430 | 15,909,328 | +0.04(+0.48%) |
Jan 21, 2022 | 8.770 | 8.790 | 8.330 | 8.390 | 8,989,223 | -0.25(-2.89%) |
Jan 20, 2022 | 8.700 | 9.070 | 8.435 | 8.640 | 15,810,264 | +0.05(+0.58%) |
Jan 19, 2022 | 8.820 | 8.940 | 8.570 | 8.590 | 8,264,845 | -0.05(-0.58%) |
Jan 18, 2022 | 8.900 | 8.930 | 8.550 | 8.640 | 9,613,535 | -0.29(-3.25%) |
Jan 14, 2022 | 8.930 | 0 | -0.36(-3.88%) | |||
Jan 13, 2022 | 9.400 | 9.520 | 9.170 | 9.290 | 13,967,237 | -0.15(-1.59%) |
Jan 12, 2022 | 9.670 | 9.730 | 9.345 | 9.440 | 20,399,724 | -0.21(-2.18%) |
Jan 11, 2022 | 9.480 | 9.805 | 9.375 | 9.650 | 11,228,152 | +0.17(+1.79%) |
Jan 10, 2022 | 10.02 | 10.04 | 9.320 | 9.480 | 9,958,371 | -0.56(-5.58%) |
Jan 07, 2022 | 10.24 | 10.38 | 10.02 | 10.04 | 4,689,476 | -0.17(-1.67%) |
Jan 06, 2022 | 10.31 | 10.49 | 10.16 | 10.21 | 3,864,341 | -0.06(-0.58%) |
Jan 05, 2022 | 10.62 | 10.64 | 10.25 | 10.27 | 5,512,781 | -0.33(-3.11%) |
Jan 04, 2022 | 10.77 | 10.79 | 10.46 | 10.60 | 4,031,298 | -0.06(-0.56%) |