Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.870 | 10.09 | 9.620 | 9.860 | 117,872 | +0.12(+1.23%) |
Mar 30, 2022 | 10.25 | 10.25 | 9.575 | 9.740 | 197,181 | -0.67(-6.44%) |
Mar 29, 2022 | 10.22 | 10.41 | 9.900 | 10.41 | 100,502 | +0.35(+3.48%) |
Mar 28, 2022 | 10.02 | 10.75 | 9.930 | 10.06 | 223,694 | +0.14(+1.41%) |
Mar 25, 2022 | 9.980 | 10.02 | 9.565 | 9.920 | 88,659 | +0.07(+0.71%) |
Mar 24, 2022 | 9.370 | 10.10 | 9.250 | 9.850 | 188,090 | +0.48(+5.12%) |
Mar 23, 2022 | 9.230 | 9.440 | 8.860 | 9.370 | 104,346 | +0.11(+1.19%) |
Mar 22, 2022 | 9.280 | 9.510 | 9.066 | 9.260 | 146,335 | +0.34(+3.81%) |
Mar 21, 2022 | 9.200 | 9.200 | 8.610 | 8.920 | 183,315 | -0.48(-5.11%) |
Mar 18, 2022 | 8.500 | 9.720 | 8.210 | 9.400 | 339,406 | +0.86(+10.07%) |
Mar 17, 2022 | 8.450 | 8.770 | 8.310 | 8.540 | 101,954 | +0.21(+2.52%) |
Mar 16, 2022 | 8.010 | 8.500 | 7.910 | 8.330 | 184,833 | +0.98(+13.33%) |
Mar 15, 2022 | 7.720 | 8.145 | 7.250 | 7.350 | 202,672 | -0.25(-3.29%) |
Mar 14, 2022 | 8.100 | 8.300 | 7.590 | 7.600 | 101,178 | -0.54(-6.63%) |
Mar 11, 2022 | 8.710 | 8.710 | 8.130 | 8.140 | 58,086 | -0.37(-4.35%) |
Mar 10, 2022 | 8.510 | 8.670 | 8.220 | 8.510 | 145,266 | -0.39(-4.38%) |
Mar 09, 2022 | 8.230 | 9.060 | 8.230 | 8.900 | 194,846 | +1.18(+15.28%) |
Mar 08, 2022 | 7.610 | 8.230 | 7.440 | 7.720 | 188,059 | +0.05(+0.65%) |
Mar 07, 2022 | 8.060 | 8.209 | 7.600 | 7.670 | 166,076 | -0.34(-4.24%) |
Mar 04, 2022 | 8.080 | 8.520 | 7.920 | 8.010 | 346,284 | -0.20(-2.44%) |
Mar 03, 2022 | 9.390 | 9.390 | 8.120 | 8.210 | 428,254 | -1.08(-11.63%) |
Mar 02, 2022 | 9.460 | 9.720 | 9.290 | 9.290 | 161,896 | -0.11(-1.17%) |
Mar 01, 2022 | 9.770 | 10.03 | 9.030 | 9.400 | 227,756 | +0.26(+2.84%) |
Feb 28, 2022 | 8.500 | 9.500 | 8.500 | 9.140 | 225,563 | +0.47(+5.42%) |
Feb 25, 2022 | 9.310 | 9.230 | 8.640 | 8.670 | 176,734 | -0.20(-2.25%) |
Feb 24, 2022 | 7.540 | 8.910 | 7.510 | 8.870 | 257,385 | +0.53(+6.35%) |
Feb 23, 2022 | 8.950 | 9.180 | 8.300 | 8.340 | 129,362 | -0.48(-5.44%) |
Feb 22, 2022 | 8.940 | 9.098 | 8.600 | 8.820 | 191,921 | -0.27(-2.97%) |
Feb 18, 2022 | 9.090 | 0 | -0.85(-8.55%) | |||
Feb 17, 2022 | 10.18 | 10.35 | 9.710 | 9.940 | 101,720 | -0.44(-4.24%) |
Feb 16, 2022 | 10.31 | 10.50 | 10.03 | 10.38 | 161,455 | +0.03(+0.29%) |
Feb 15, 2022 | 9.760 | 10.39 | 9.760 | 10.35 | 210,697 | +0.97(+10.34%) |
Feb 14, 2022 | 9.730 | 10.03 | 9.319 | 9.380 | 186,565 | -0.15(-1.57%) |
Feb 11, 2022 | 10.65 | 10.99 | 9.530 | 9.530 | 216,872 | -1.10(-10.35%) |
Feb 10, 2022 | 10.82 | 11.40 | 10.45 | 10.63 | 269,783 | -0.60(-5.34%) |
Feb 09, 2022 | 10.55 | 11.26 | 10.55 | 11.23 | 233,707 | +0.28(+2.56%) |
Feb 08, 2022 | 10.20 | 10.99 | 10.01 | 10.95 | 156,481 | +0.27(+2.53%) |
Feb 07, 2022 | 10.72 | 11.18 | 10.46 | 10.68 | 255,784 | +0.28(+2.69%) |
Feb 04, 2022 | 9.890 | 10.73 | 9.650 | 10.40 | 203,681 | +0.77(+8.00%) |
Feb 03, 2022 | 9.450 | 9.990 | 9.630 | 152,385 | +0.13(+1.37%) | |
Feb 02, 2022 | 10.37 | 10.37 | 9.450 | 9.500 | 159,866 | -0.87(-8.39%) |
Feb 01, 2022 | 10.35 | 10.54 | 9.900 | 10.37 | 108,160 | +0.20(+1.97%) |
Jan 31, 2022 | 9.340 | 10.17 | 158,700 | +0.81(+8.65%) | ||
Jan 28, 2022 | 8.890 | 9.651 | 8.660 | 9.360 | 249,657 | +0.12(+1.30%) |
Jan 27, 2022 | 9.890 | 9.900 | 8.870 | 9.240 | 146,996 | -0.72(-7.23%) |
Jan 26, 2022 | 10.20 | 10.65 | 9.720 | 9.960 | 240,206 | +0.33(+3.43%) |
Jan 25, 2022 | 9.180 | 9.980 | 9.000 | 9.630 | 221,993 | +0.37(+4.00%) |
Jan 24, 2022 | 8.010 | 9.310 | 7.900 | 9.260 | 626,497 | -0.37(-3.84%) |
Jan 21, 2022 | 10.22 | 10.46 | 9.608 | 9.630 | 533,000 | -1.56(-13.94%) |
Jan 20, 2022 | 10.97 | 11.65 | 10.97 | 11.19 | 220,503 | +0.33(+3.04%) |
Jan 19, 2022 | 10.83 | 11.26 | 10.75 | 10.86 | 244,609 | +0.15(+1.40%) |
Jan 18, 2022 | 10.70 | 11.06 | 10.64 | 10.71 | 228,345 | -0.26(-2.37%) |
Jan 14, 2022 | 10.97 | 0 | -0.13(-1.17%) | |||
Jan 13, 2022 | 11.95 | 12.10 | 11.05 | 11.10 | 166,116 | -0.80(-6.72%) |
Jan 12, 2022 | 12.15 | 12.50 | 11.63 | 11.90 | 218,211 | +0.19(+1.62%) |
Jan 11, 2022 | 11.27 | 12.04 | 11.00 | 11.71 | 213,920 | +0.54(+4.83%) |
Jan 10, 2022 | 10.83 | 11.40 | 10.44 | 11.17 | 291,187 | -0.04(-0.36%) |
Jan 07, 2022 | 11.20 | 11.69 | 10.95 | 11.21 | 290,793 | +0.29(+2.66%) |
Jan 06, 2022 | 11.35 | 11.68 | 10.80 | 10.92 | 567,265 | -0.49(-4.29%) |
Jan 05, 2022 | 12.60 | 12.60 | 11.30 | 11.41 | 373,502 | -1.04(-8.35%) |
Jan 04, 2022 | 12.62 | 13.14 | 12.25 | 12.45 | 317,254 | -0.25(-1.97%) |