Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.17 | 10.58 | 10.04 | 10.20 | 625,005 | +0.03(+0.29%) |
Mar 30, 2022 | 10.15 | 10.45 | 9.950 | 10.17 | 681,357 | -0.04(-0.39%) |
Mar 29, 2022 | 9.470 | 10.34 | 9.435 | 10.21 | 1,591,490 | +0.96(+10.38%) |
Mar 28, 2022 | 9.400 | 9.550 | 9.120 | 9.250 | 1,812,329 | -0.15(-1.60%) |
Mar 25, 2022 | 9.100 | 9.430 | 8.970 | 9.400 | 897,346 | +0.32(+3.52%) |
Mar 24, 2022 | 8.910 | 9.120 | 8.650 | 9.080 | 504,820 | +0.13(+1.45%) |
Mar 23, 2022 | 9.010 | 9.201 | 8.880 | 8.950 | 690,362 | -0.14(-1.54%) |
Mar 22, 2022 | 8.940 | 9.260 | 8.940 | 9.090 | 509,771 | +0.16(+1.79%) |
Mar 21, 2022 | 9.210 | 9.210 | 8.750 | 8.930 | 800,112 | -0.30(-3.25%) |
Mar 18, 2022 | 9.000 | 9.300 | 8.860 | 9.230 | 1,287,725 | +0.17(+1.88%) |
Mar 17, 2022 | 8.750 | 9.145 | 8.535 | 9.060 | 808,253 | +0.10(+1.12%) |
Mar 16, 2022 | 8.600 | 8.980 | 8.420 | 8.960 | 1,070,725 | +0.51(+6.04%) |
Mar 15, 2022 | 8.090 | 8.500 | 8.090 | 8.450 | 837,931 | +0.37(+4.58%) |
Mar 14, 2022 | 8.160 | 8.260 | 7.830 | 8.080 | 1,012,630 | -0.10(-1.22%) |
Mar 11, 2022 | 8.630 | 9.000 | 8.170 | 8.180 | 936,431 | -0.38(-4.44%) |
Mar 10, 2022 | 8.090 | 8.625 | 8.560 | 962,833 | +0.26(+3.13%) | |
Mar 09, 2022 | 7.980 | 8.490 | 7.930 | 8.300 | 1,358,661 | +0.58(+7.51%) |
Mar 08, 2022 | 7.360 | 8.040 | 7.070 | 7.720 | 1,295,963 | +0.44(+6.04%) |
Mar 07, 2022 | 7.220 | 7.640 | 7.150 | 7.280 | 868,343 | -0.03(-0.41%) |
Mar 04, 2022 | 7.600 | 7.680 | 7.150 | 7.310 | 1,433,908 | -0.54(-6.88%) |
Mar 03, 2022 | 8.310 | 8.410 | 7.660 | 7.850 | 1,492,503 | -0.47(-5.65%) |
Mar 02, 2022 | 7.970 | 8.420 | 7.930 | 8.320 | 1,045,388 | +0.36(+4.52%) |
Mar 01, 2022 | 8.510 | 8.592 | 7.740 | 7.960 | 1,574,916 | -0.65(-7.55%) |
Feb 28, 2022 | 8.510 | 8.830 | 8.230 | 8.610 | 884,171 | -0.04(-0.46%) |
Feb 25, 2022 | 9.050 | 8.685 | 8.370 | 8.650 | 977,707 | -0.25(-2.81%) |
Feb 24, 2022 | 7.600 | 8.960 | 7.580 | 8.900 | 1,583,045 | +0.59(+7.10%) |
Feb 23, 2022 | 9.300 | 9.380 | 8.300 | 8.310 | 991,380 | -0.86(-9.38%) |
Feb 22, 2022 | 9.380 | 9.590 | 9.005 | 9.170 | 816,179 | -0.36(-3.78%) |
Feb 18, 2022 | 9.530 | 0 | -0.46(-4.60%) | |||
Feb 17, 2022 | 9.600 | 10.00 | 9.510 | 9.990 | 1,219,497 | +0.21(+2.15%) |
Feb 16, 2022 | 9.240 | 9.870 | 9.240 | 9.780 | 1,238,691 | +0.49(+5.27%) |
Feb 15, 2022 | 8.400 | 9.390 | 8.400 | 9.290 | 1,597,659 | +1.07(+13.02%) |
Feb 14, 2022 | 8.450 | 8.650 | 8.120 | 8.220 | 774,161 | -0.32(-3.75%) |
Feb 11, 2022 | 8.630 | 9.080 | 8.340 | 8.540 | 1,164,052 | -0.11(-1.27%) |
Feb 10, 2022 | 8.150 | 9.070 | 8.150 | 8.650 | 1,965,802 | +0.25(+2.98%) |
Feb 09, 2022 | 8.430 | 8.680 | 8.335 | 8.400 | 1,287,060 | +0.10(+1.20%) |
Feb 08, 2022 | 8.150 | 8.419 | 8.030 | 8.300 | 1,112,715 | +0.25(+3.11%) |
Feb 07, 2022 | 7.680 | 8.420 | 7.679 | 8.050 | 1,340,935 | +0.43(+5.64%) |
Feb 04, 2022 | 7.330 | 7.780 | 7.070 | 7.620 | 982,660 | +0.29(+3.96%) |
Feb 03, 2022 | 7.500 | 7.265 | 7.330 | 901,571 | -0.32(-4.18%) | |
Feb 02, 2022 | 8.080 | 8.160 | 7.380 | 7.650 | 1,358,990 | -0.40(-4.97%) |
Feb 01, 2022 | 7.890 | 8.380 | 7.600 | 8.050 | 1,344,543 | +0.26(+3.34%) |
Jan 31, 2022 | 7.080 | 7.831 | 7.790 | 1,214,693 | +0.65(+9.10%) | |
Jan 28, 2022 | 6.820 | 7.130 | 6.560 | 7.140 | 1,495,988 | +0.28(+4.08%) |
Jan 27, 2022 | 7.960 | 8.010 | 6.821 | 6.860 | 2,103,615 | -0.95(-12.16%) |
Jan 26, 2022 | 8.330 | 8.650 | 7.770 | 7.810 | 1,077,339 | -0.28(-3.46%) |
Jan 25, 2022 | 7.880 | 8.180 | 7.510 | 8.090 | 1,004,710 | -0.05(-0.61%) |
Jan 24, 2022 | 8.030 | 8.340 | 7.280 | 8.140 | 1,919,486 | -0.43(-5.02%) |
Jan 21, 2022 | 9.020 | 9.045 | 8.450 | 8.570 | 2,202,463 | -0.61(-6.64%) |
Jan 20, 2022 | 9.660 | 9.830 | 9.140 | 9.180 | 1,801,806 | -0.45(-4.67%) |
Jan 19, 2022 | 10.64 | 10.66 | 9.615 | 9.630 | 1,525,502 | -1.04(-9.75%) |
Jan 18, 2022 | 11.20 | 11.32 | 10.61 | 10.67 | 758,195 | -0.60(-5.32%) |
Jan 14, 2022 | 11.27 | 0 | +0.09(+0.81%) | |||
Jan 13, 2022 | 10.94 | 11.37 | 10.83 | 11.18 | 894,390 | +0.36(+3.33%) |
Jan 12, 2022 | 10.99 | 11.05 | 10.77 | 10.82 | 944,652 | -0.06(-0.55%) |
Jan 11, 2022 | 10.36 | 10.98 | 10.23 | 10.88 | 988,590 | +0.59(+5.73%) |
Jan 10, 2022 | 10.36 | 10.50 | 10.10 | 10.29 | 874,772 | -0.17(-1.63%) |
Jan 07, 2022 | 10.10 | 10.73 | 10.01 | 10.46 | 1,272,899 | +0.51(+5.13%) |
Jan 06, 2022 | 10.09 | 10.30 | 9.730 | 9.950 | 1,041,651 | -0.08(-0.80%) |
Jan 05, 2022 | 10.65 | 10.80 | 9.810 | 10.03 | 933,057 | -0.52(-4.93%) |
Jan 04, 2022 | 10.48 | 10.95 | 10.45 | 10.55 | 1,395,319 | +0.22(+2.13%) |