Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.820 | 8.007 | 7.770 | 7.880 | 3,623,495 | +0.02(+0.25%) |
Mar 30, 2022 | 8.110 | 8.300 | 7.830 | 7.860 | 2,411,024 | -0.29(-3.56%) |
Mar 29, 2022 | 7.870 | 8.325 | 7.850 | 8.150 | 3,822,131 | +0.51(+6.68%) |
Mar 28, 2022 | 7.870 | 7.881 | 7.515 | 7.640 | 4,029,796 | -0.26(-3.29%) |
Mar 25, 2022 | 7.870 | 8.110 | 7.690 | 7.900 | 5,780,407 | -0.49(-5.84%) |
Mar 24, 2022 | 8.400 | 8.545 | 8.280 | 8.390 | 2,330,195 | +0.03(+0.36%) |
Mar 23, 2022 | 8.460 | 8.525 | 8.285 | 8.360 | 3,533,166 | -0.23(-2.68%) |
Mar 22, 2022 | 8.770 | 8.935 | 8.545 | 8.590 | 2,621,365 | -0.09(-1.04%) |
Mar 21, 2022 | 8.640 | 8.765 | 8.480 | 8.680 | 5,533,304 | +0.02(+0.23%) |
Mar 18, 2022 | 8.070 | 8.680 | 8.070 | 8.660 | 8,754,595 | +0.45(+5.48%) |
Mar 17, 2022 | 7.930 | 8.250 | 7.820 | 8.210 | 2,818,036 | +0.19(+2.37%) |
Mar 16, 2022 | 7.650 | 8.110 | 7.590 | 8.020 | 5,223,868 | +0.63(+8.53%) |
Mar 15, 2022 | 7.250 | 7.530 | 7.060 | 7.390 | 4,776,554 | +0.30(+4.23%) |
Mar 14, 2022 | 6.970 | 7.150 | 6.670 | 7.090 | 14,253,053 | +0.23(+3.35%) |
Mar 11, 2022 | 7.310 | 7.310 | 6.740 | 6.860 | 5,577,355 | -0.38(-5.25%) |
Mar 10, 2022 | 7.640 | 7.683 | 7.135 | 7.240 | 4,515,703 | -0.61(-7.77%) |
Mar 09, 2022 | 7.740 | 8.090 | 7.690 | 7.850 | 5,809,548 | +0.45(+6.08%) |
Mar 08, 2022 | 7.630 | 7.830 | 7.270 | 7.400 | 6,383,708 | -0.22(-2.89%) |
Mar 07, 2022 | 8.300 | 8.320 | 7.600 | 7.620 | 5,224,767 | -0.76(-9.07%) |
Mar 04, 2022 | 8.950 | 9.090 | 8.345 | 8.380 | 4,163,349 | -0.66(-7.30%) |
Mar 03, 2022 | 9.410 | 9.450 | 8.980 | 9.040 | 2,606,336 | -0.37(-3.93%) |
Mar 02, 2022 | 8.870 | 9.420 | 8.765 | 9.410 | 3,885,497 | +0.73(+8.41%) |
Mar 01, 2022 | 9.430 | 9.540 | 8.585 | 8.680 | 5,328,177 | -0.86(-9.01%) |
Feb 28, 2022 | 9.910 | 10.06 | 9.455 | 9.540 | 3,464,875 | -0.46(-4.60%) |
Feb 25, 2022 | 10.01 | 10.04 | 9.710 | 10.00 | 2,178,626 | +0.06(+0.60%) |
Feb 24, 2022 | 9.540 | 10.00 | 9.370 | 9.940 | 3,396,017 | +0.03(+0.30%) |
Feb 23, 2022 | 10.18 | 10.30 | 9.910 | 9.910 | 2,823,845 | -0.17(-1.69%) |
Feb 22, 2022 | 10.22 | 10.32 | 9.925 | 10.08 | 3,885,526 | -0.27(-2.61%) |
Feb 18, 2022 | 10.35 | 0 | +0.53(+5.40%) | |||
Feb 17, 2022 | 9.840 | 10.07 | 9.310 | 9.820 | 6,827,398 | +0.36(+3.81%) |
Feb 16, 2022 | 9.400 | 9.690 | 9.200 | 9.460 | 4,066,689 | -0.08(-0.84%) |
Feb 15, 2022 | 8.890 | 9.665 | 8.810 | 9.540 | 6,858,826 | +0.86(+9.91%) |
Feb 14, 2022 | 8.930 | 9.010 | 8.550 | 8.680 | 4,107,960 | -0.24(-2.69%) |
Feb 11, 2022 | 9.310 | 9.425 | 8.830 | 8.920 | 2,486,583 | -0.39(-4.19%) |
Feb 10, 2022 | 9.232 | 9.830 | 9.232 | 9.310 | 3,331,732 | -0.22(-2.31%) |
Feb 09, 2022 | 9.330 | 9.575 | 9.240 | 9.530 | 8,187,760 | +0.38(+4.15%) |
Feb 08, 2022 | 9.240 | 9.300 | 9.030 | 9.150 | 8,921,736 | -0.03(-0.33%) |
Feb 07, 2022 | 9.010 | 9.305 | 9.000 | 9.180 | 3,628,409 | +0.20(+2.23%) |
Feb 04, 2022 | 8.990 | 9.090 | 8.575 | 8.980 | 3,896,099 | -0.05(-0.55%) |
Feb 03, 2022 | 9.590 | 8.990 | 9.030 | 3,291,053 | -0.66(-6.81%) | |
Feb 02, 2022 | 9.740 | 9.740 | 9.360 | 9.690 | 3,230,662 | +0.09(+0.94%) |
Feb 01, 2022 | 9.340 | 9.620 | 9.130 | 9.600 | 3,091,061 | +0.21(+2.24%) |
Jan 31, 2022 | 9.020 | 9.390 | 2,877,355 | +0.27(+2.96%) | ||
Jan 28, 2022 | 8.990 | 9.130 | 8.740 | 9.120 | 2,715,984 | +0.13(+1.45%) |
Jan 27, 2022 | 9.340 | 9.440 | 8.945 | 8.990 | 2,963,180 | -0.17(-1.86%) |
Jan 26, 2022 | 9.400 | 9.520 | 9.030 | 9.160 | 3,953,188 | -0.02(-0.22%) |
Jan 25, 2022 | 9.180 | 9.275 | 8.875 | 9.180 | 3,011,069 | -0.09(-0.97%) |
Jan 24, 2022 | 8.590 | 9.310 | 8.430 | 9.270 | 5,931,599 | +0.43(+4.86%) |
Jan 21, 2022 | 9.120 | 9.288 | 8.830 | 8.840 | 4,133,779 | -0.42(-4.54%) |
Jan 20, 2022 | 9.690 | 9.840 | 9.250 | 9.260 | 3,963,125 | -0.42(-4.34%) |
Jan 19, 2022 | 10.01 | 10.21 | 9.660 | 9.680 | 4,280,647 | -0.35(-3.49%) |
Jan 18, 2022 | 10.04 | 10.14 | 9.880 | 10.03 | 3,257,440 | -0.15(-1.47%) |
Jan 14, 2022 | 10.18 | 0 | -0.53(-4.95%) | |||
Jan 13, 2022 | 10.43 | 10.82 | 10.34 | 10.71 | 2,448,639 | +0.30(+2.88%) |
Jan 12, 2022 | 10.74 | 10.87 | 10.35 | 10.41 | 1,803,389 | -0.22(-2.07%) |
Jan 11, 2022 | 10.00 | 10.65 | 9.940 | 10.63 | 3,607,961 | +0.59(+5.88%) |
Jan 10, 2022 | 10.45 | 10.64 | 9.785 | 10.04 | 7,986,881 | -0.80(-7.38%) |
Jan 07, 2022 | 11.09 | 11.09 | 10.61 | 10.84 | 4,728,927 | -0.12(-1.09%) |
Jan 06, 2022 | 11.24 | 11.42 | 10.95 | 10.96 | 2,255,805 | -0.28(-2.49%) |
Jan 05, 2022 | 11.62 | 11.72 | 11.23 | 11.24 | 3,014,603 | -0.39(-3.35%) |
Jan 04, 2022 | 11.79 | 11.80 | 11.54 | 11.63 | 3,625,220 | +0.04(+0.35%) |