Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.11 | 10.25 | 9.809 | 9.809 | 3,467,424 | -0.28(-2.79%) |
Mar 30, 2022 | 10.28 | 10.31 | 10.02 | 10.09 | 2,640,575 | -0.25(-2.44%) |
Mar 29, 2022 | 10.04 | 10.37 | 10.04 | 10.34 | 2,125,441 | +0.48(+4.82%) |
Mar 28, 2022 | 9.993 | 10.06 | 9.741 | 9.867 | 1,532,494 | -0.08(-0.78%) |
Mar 25, 2022 | 9.575 | 9.983 | 9.575 | 9.945 | 4,108,389 | +0.44(+4.60%) |
Mar 24, 2022 | 9.372 | 9.546 | 9.245 | 9.508 | 2,509,410 | +0.17(+1.87%) |
Mar 23, 2022 | 9.488 | 9.571 | 9.313 | 9.333 | 1,418,752 | -0.23(-2.44%) |
Mar 22, 2022 | 9.575 | 9.789 | 9.478 | 9.566 | 1,429,961 | +0.07(+0.72%) |
Mar 21, 2022 | 9.799 | 9.828 | 9.410 | 9.498 | 1,342,115 | -0.32(-3.26%) |
Mar 18, 2022 | 9.702 | 9.847 | 9.226 | 9.818 | 3,702,382 | +0.14(+1.40%) |
Mar 17, 2022 | 9.605 | 9.760 | 9.474 | 9.682 | 2,390,731 | -0.07(-0.70%) |
Mar 16, 2022 | 9.527 | 9.789 | 9.352 | 9.750 | 3,044,204 | +0.32(+3.40%) |
Mar 15, 2022 | 9.313 | 9.556 | 9.168 | 9.430 | 1,940,583 | +0.26(+2.86%) |
Mar 14, 2022 | 9.333 | 9.401 | 9.090 | 9.168 | 3,507,872 | -0.12(-1.26%) |
Mar 11, 2022 | 9.566 | 9.770 | 9.265 | 9.284 | 3,055,411 | -0.17(-1.75%) |
Mar 10, 2022 | 9.274 | 9.566 | 9.119 | 9.449 | 2,462,932 | -0.01(-0.10%) |
Mar 09, 2022 | 9.313 | 9.624 | 9.274 | 9.459 | 1,827,227 | +0.37(+4.06%) |
Mar 08, 2022 | 8.896 | 9.401 | 8.750 | 9.090 | 2,788,296 | +0.25(+2.86%) |
Mar 07, 2022 | 9.216 | 9.216 | 8.760 | 8.837 | 2,339,683 | -0.32(-3.50%) |
Mar 04, 2022 | 9.002 | 9.177 | 8.857 | 9.158 | 2,605,344 | +0.02(+0.21%) |
Mar 03, 2022 | 9.362 | 9.362 | 9.012 | 9.138 | 1,730,277 | -0.13(-1.36%) |
Mar 02, 2022 | 9.061 | 9.294 | 8.944 | 9.265 | 1,835,829 | +0.31(+3.47%) |
Mar 01, 2022 | 9.245 | 9.313 | 8.876 | 8.954 | 2,679,751 | -0.32(-3.46%) |
Feb 28, 2022 | 9.284 | 9.503 | 9.168 | 9.274 | 1,989,692 | -0.17(-1.75%) |
Feb 25, 2022 | 9.517 | 9.449 | 9.270 | 9.440 | 1,717,706 | +0.01(+0.10%) |
Feb 24, 2022 | 8.799 | 9.478 | 8.643 | 9.430 | 3,432,192 | +0.30(+3.30%) |
Feb 23, 2022 | 9.440 | 9.478 | 9.080 | 9.129 | 2,535,216 | -0.16(-1.67%) |
Feb 22, 2022 | 9.459 | 9.605 | 9.216 | 9.284 | 1,676,927 | -0.21(-2.25%) |
Feb 18, 2022 | 9.498 | 0 | -0.49(-4.86%) | |||
Feb 17, 2022 | 9.867 | 10.06 | 9.799 | 9.983 | 1,507,104 | -0.01(-0.10%) |
Feb 16, 2022 | 9.760 | 10.01 | 9.760 | 9.993 | 1,666,166 | +0.25(+2.59%) |
Feb 15, 2022 | 9.488 | 9.770 | 9.430 | 9.741 | 993,365 | +0.42(+4.48%) |
Feb 14, 2022 | 9.488 | 9.537 | 9.240 | 9.323 | 1,508,419 | -0.10(-1.03%) |
Feb 11, 2022 | 9.624 | 9.828 | 9.396 | 9.420 | 2,421,699 | -0.24(-2.51%) |
Feb 10, 2022 | 9.546 | 9.896 | 9.517 | 9.663 | 1,443,048 | -0.06(-0.60%) |
Feb 09, 2022 | 9.605 | 9.847 | 9.605 | 9.721 | 1,536,285 | +0.22(+2.35%) |
Feb 08, 2022 | 9.372 | 9.565 | 9.333 | 9.498 | 1,682,226 | +0.20(+2.19%) |
Feb 07, 2022 | 9.061 | 9.352 | 9.061 | 9.294 | 1,516,713 | +0.19(+2.13%) |
Feb 04, 2022 | 8.799 | 9.143 | 8.755 | 9.100 | 1,425,324 | +0.23(+2.63%) |
Feb 03, 2022 | 8.857 | 8.774 | 8.867 | 1,595,344 | -0.12(-1.30%) | |
Feb 02, 2022 | 9.148 | 9.236 | 8.915 | 8.983 | 2,529,327 | -0.20(-2.22%) |
Feb 01, 2022 | 9.114 | 9.299 | 8.925 | 9.187 | 2,664,510 | +0.11(+1.18%) |
Jan 31, 2022 | 8.585 | 9.080 | 9.080 | 2,192,983 | +0.41(+4.70%) | |
Jan 28, 2022 | 8.323 | 8.643 | 8.094 | 8.672 | 3,096,236 | +0.29(+3.48%) |
Jan 27, 2022 | 8.944 | 9.041 | 8.294 | 8.381 | 2,536,671 | -0.49(-5.48%) |
Jan 26, 2022 | 9.090 | 9.304 | 8.847 | 8.867 | 2,281,467 | -0.11(-1.19%) |
Jan 25, 2022 | 8.769 | 9.032 | 8.633 | 8.973 | 1,938,252 | +0.08(+0.87%) |
Jan 24, 2022 | 8.731 | 8.949 | 8.464 | 8.896 | 2,915,975 | -0.04(-0.43%) |
Jan 21, 2022 | 9.080 | 9.168 | 8.886 | 8.935 | 2,260,277 | -0.20(-2.23%) |
Jan 20, 2022 | 9.420 | 9.537 | 9.129 | 9.138 | 2,111,393 | -0.17(-1.88%) |
Jan 19, 2022 | 9.488 | 9.527 | 9.240 | 9.313 | 2,214,162 | -0.20(-2.14%) |
Jan 18, 2022 | 9.527 | 9.750 | 9.488 | 9.517 | 1,504,985 | -0.15(-1.51%) |
Jan 14, 2022 | 9.663 | 0 | +0.09(+0.91%) | |||
Jan 13, 2022 | 9.673 | 9.789 | 9.537 | 9.575 | 1,683,991 | -0.05(-0.50%) |
Jan 12, 2022 | 9.857 | 9.906 | 9.585 | 9.624 | 1,832,850 | -0.17(-1.78%) |
Jan 11, 2022 | 9.391 | 9.867 | 9.362 | 9.799 | 2,303,616 | +0.40(+4.24%) |
Jan 10, 2022 | 9.605 | 9.673 | 9.245 | 9.401 | 2,217,430 | -0.38(-3.87%) |
Jan 07, 2022 | 9.372 | 9.847 | 9.362 | 9.779 | 2,414,794 | +0.49(+5.22%) |
Jan 06, 2022 | 9.236 | 9.415 | 9.177 | 9.294 | 1,641,094 | +0.12(+1.27%) |
Jan 05, 2022 | 9.566 | 9.711 | 9.163 | 9.177 | 1,311,527 | -0.37(-3.87%) |
Jan 04, 2022 | 9.546 | 9.711 | 9.469 | 9.546 | 1,951,112 | +0.15(+1.55%) |