Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.500 | 5.520 | 5.220 | 5.340 | 518,758 | -0.10(-1.84%) |
Mar 30, 2022 | 5.490 | 5.850 | 5.400 | 5.440 | 640,521 | -0.09(-1.63%) |
Mar 29, 2022 | 5.380 | 5.550 | 5.270 | 5.530 | 1,398,280 | +0.30(+5.74%) |
Mar 28, 2022 | 5.250 | 5.540 | 5.010 | 5.230 | 1,466,194 | +0.69(+15.20%) |
Mar 25, 2022 | 4.560 | 4.730 | 4.350 | 4.540 | 730,363 | -0.38(-7.72%) |
Mar 24, 2022 | 5.110 | 5.180 | 4.770 | 4.920 | 591,007 | -0.23(-4.47%) |
Mar 23, 2022 | 4.850 | 5.640 | 4.560 | 5.150 | 1,839,828 | +0.39(+8.19%) |
Mar 22, 2022 | 4.380 | 5.000 | 3.940 | 4.760 | 9,012,361 | -1.92(-28.74%) |
Mar 21, 2022 | 6.860 | 6.960 | 6.530 | 6.680 | 278,455 | -0.10(-1.47%) |
Mar 18, 2022 | 6.600 | 7.190 | 6.430 | 6.780 | 1,669,534 | +0.15(+2.26%) |
Mar 17, 2022 | 6.250 | 6.650 | 6.140 | 6.630 | 427,952 | +0.28(+4.41%) |
Mar 16, 2022 | 6.470 | 6.470 | 5.830 | 6.350 | 685,377 | +0.23(+3.76%) |
Mar 15, 2022 | 6.320 | 6.335 | 5.945 | 6.120 | 576,509 | -0.18(-2.86%) |
Mar 14, 2022 | 7.060 | 7.210 | 6.260 | 6.300 | 439,253 | -0.81(-11.39%) |
Mar 11, 2022 | 7.460 | 7.900 | 6.970 | 7.110 | 211,473 | -0.19(-2.60%) |
Mar 10, 2022 | 7.390 | 7.460 | 7.110 | 7.300 | 201,554 | -0.30(-3.95%) |
Mar 09, 2022 | 7.000 | 7.970 | 6.980 | 7.600 | 633,410 | +0.63(+9.04%) |
Mar 08, 2022 | 6.850 | 7.180 | 6.540 | 6.970 | 219,392 | +0.14(+2.05%) |
Mar 07, 2022 | 7.000 | 7.500 | 6.680 | 6.830 | 225,308 | -0.03(-0.44%) |
Mar 04, 2022 | 7.200 | 7.660 | 6.815 | 6.860 | 146,292 | -0.35(-4.85%) |
Mar 03, 2022 | 7.750 | 7.750 | 7.030 | 7.210 | 228,918 | -0.43(-5.63%) |
Mar 02, 2022 | 7.720 | 7.770 | 7.490 | 7.640 | 191,258 | -0.04(-0.52%) |
Mar 01, 2022 | 7.880 | 8.120 | 7.570 | 7.680 | 154,322 | -0.08(-1.03%) |
Feb 28, 2022 | 8.150 | 8.360 | 7.700 | 7.760 | 145,888 | -0.36(-4.43%) |
Feb 25, 2022 | 7.870 | 8.175 | 7.910 | 8.120 | 179,853 | +0.28(+3.57%) |
Feb 24, 2022 | 7.330 | 7.860 | 7.260 | 7.840 | 587,915 | +0.11(+1.42%) |
Feb 23, 2022 | 8.150 | 8.250 | 7.680 | 7.730 | 154,000 | -0.30(-3.74%) |
Feb 22, 2022 | 8.210 | 8.320 | 7.790 | 8.030 | 217,767 | -0.29(-3.49%) |
Feb 18, 2022 | 8.320 | 0 | -0.12(-1.42%) | |||
Feb 17, 2022 | 8.610 | 8.840 | 8.140 | 8.440 | 171,082 | -0.26(-2.99%) |
Feb 16, 2022 | 9.120 | 9.120 | 8.455 | 8.700 | 95,229 | -0.31(-3.44%) |
Feb 15, 2022 | 8.960 | 9.180 | 8.840 | 9.010 | 193,914 | +0.23(+2.62%) |
Feb 14, 2022 | 8.760 | 9.040 | 8.650 | 8.780 | 189,782 | +0.09(+1.04%) |
Feb 11, 2022 | 8.990 | 9.310 | 8.655 | 8.690 | 112,935 | -0.23(-2.58%) |
Feb 10, 2022 | 9.300 | 9.490 | 8.740 | 8.920 | 217,206 | -0.58(-6.11%) |
Feb 09, 2022 | 8.930 | 9.610 | 8.930 | 9.500 | 175,588 | +0.66(+7.47%) |
Feb 08, 2022 | 9.200 | 9.300 | 8.531 | 8.840 | 108,159 | -0.29(-3.18%) |
Feb 07, 2022 | 8.810 | 9.340 | 8.810 | 9.130 | 120,629 | +0.24(+2.70%) |
Feb 04, 2022 | 8.670 | 9.150 | 8.430 | 8.890 | 153,006 | +0.19(+2.18%) |
Feb 03, 2022 | 8.730 | 8.700 | 482,874 | -0.20(-2.25%) | ||
Feb 02, 2022 | 9.460 | 9.590 | 8.613 | 8.900 | 261,629 | -0.58(-6.12%) |
Feb 01, 2022 | 9.890 | 9.920 | 9.250 | 9.480 | 168,107 | -0.41(-4.15%) |
Jan 31, 2022 | 8.730 | 9.930 | 9.890 | 428,090 | +1.19(+13.68%) | |
Jan 28, 2022 | 9.490 | 9.530 | 8.360 | 8.700 | 466,237 | -0.82(-8.61%) |
Jan 27, 2022 | 10.74 | 10.91 | 9.500 | 9.520 | 110,634 | -1.13(-10.61%) |
Jan 26, 2022 | 11.13 | 11.40 | 10.50 | 10.65 | 198,158 | -0.17(-1.57%) |
Jan 25, 2022 | 10.94 | 11.29 | 10.51 | 10.82 | 220,931 | -0.35(-3.13%) |
Jan 24, 2022 | 10.64 | 11.25 | 10.36 | 11.17 | 296,330 | +0.24(+2.20%) |
Jan 21, 2022 | 11.18 | 11.99 | 10.93 | 10.93 | 213,419 | -0.44(-3.87%) |
Jan 20, 2022 | 11.93 | 12.35 | 11.29 | 11.37 | 105,357 | -0.34(-2.90%) |
Jan 19, 2022 | 11.86 | 12.95 | 11.64 | 11.71 | 135,460 | -0.09(-0.76%) |
Jan 18, 2022 | 12.71 | 12.77 | 11.71 | 11.80 | 164,075 | -1.00(-7.81%) |
Jan 14, 2022 | 12.80 | 0 | +0.02(+0.16%) | |||
Jan 13, 2022 | 13.44 | 13.74 | 12.59 | 12.78 | 148,852 | -0.46(-3.47%) |
Jan 12, 2022 | 14.60 | 14.74 | 13.17 | 13.24 | 185,714 | -1.25(-8.63%) |
Jan 11, 2022 | 14.16 | 15.14 | 13.51 | 14.49 | 130,661 | +0.21(+1.47%) |
Jan 10, 2022 | 14.35 | 14.43 | 13.60 | 14.28 | 99,396 | -0.05(-0.35%) |
Jan 07, 2022 | 14.40 | 14.93 | 14.08 | 14.33 | 161,884 | -0.16(-1.10%) |
Jan 06, 2022 | 14.80 | 15.43 | 13.31 | 14.49 | 196,580 | -0.24(-1.63%) |
Jan 05, 2022 | 15.71 | 16.17 | 14.43 | 14.73 | 214,771 | -1.09(-6.89%) |
Jan 04, 2022 | 16.01 | 16.19 | 15.31 | 15.82 | 170,907 | -0.22(-1.37%) |