Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.830 | 7.988 | 7.580 | 7.600 | 608,724 | -0.22(-2.81%) |
Mar 30, 2022 | 8.080 | 8.150 | 7.720 | 7.820 | 594,336 | -0.37(-4.52%) |
Mar 29, 2022 | 8.160 | 8.422 | 8.110 | 8.190 | 996,843 | +0.13(+1.61%) |
Mar 28, 2022 | 8.230 | 8.650 | 7.905 | 8.060 | 589,050 | -0.20(-2.42%) |
Mar 25, 2022 | 9.240 | 9.240 | 8.220 | 8.260 | 724,200 | -0.91(-9.92%) |
Mar 24, 2022 | 9.080 | 9.230 | 8.860 | 9.170 | 601,991 | +0.15(+1.66%) |
Mar 23, 2022 | 8.960 | 9.420 | 8.920 | 9.020 | 432,337 | -0.08(-0.88%) |
Mar 22, 2022 | 8.370 | 9.160 | 8.220 | 9.100 | 921,681 | +0.82(+9.90%) |
Mar 21, 2022 | 8.850 | 8.940 | 8.170 | 8.280 | 829,777 | -0.59(-6.65%) |
Mar 18, 2022 | 8.300 | 9.170 | 8.300 | 8.870 | 3,365,925 | +0.42(+4.97%) |
Mar 17, 2022 | 7.810 | 8.450 | 7.590 | 8.450 | 1,152,289 | +0.55(+6.96%) |
Mar 16, 2022 | 7.880 | 8.070 | 7.280 | 7.900 | 1,139,267 | +0.15(+1.94%) |
Mar 15, 2022 | 8.610 | 8.750 | 7.680 | 7.750 | 1,047,089 | -0.79(-9.25%) |
Mar 14, 2022 | 9.260 | 9.439 | 8.450 | 8.540 | 1,174,857 | -0.71(-7.68%) |
Mar 11, 2022 | 9.880 | 9.980 | 9.230 | 9.250 | 654,847 | -0.47(-4.84%) |
Mar 10, 2022 | 9.600 | 9.870 | 9.360 | 9.720 | 447,924 | -0.07(-0.72%) |
Mar 09, 2022 | 9.240 | 9.830 | 9.170 | 9.790 | 767,381 | +0.64(+6.99%) |
Mar 08, 2022 | 8.930 | 9.670 | 8.510 | 9.150 | 500,932 | +0.26(+2.92%) |
Mar 07, 2022 | 8.960 | 9.220 | 8.730 | 8.890 | 576,634 | -0.12(-1.33%) |
Mar 04, 2022 | 9.250 | 9.570 | 8.900 | 9.010 | 658,499 | -0.40(-4.25%) |
Mar 03, 2022 | 10.00 | 10.00 | 9.255 | 9.410 | 651,712 | -0.53(-5.33%) |
Mar 02, 2022 | 10.14 | 10.20 | 9.820 | 9.940 | 419,200 | -0.11(-1.09%) |
Mar 01, 2022 | 10.74 | 10.78 | 9.950 | 10.05 | 495,228 | -0.56(-5.28%) |
Feb 28, 2022 | 10.74 | 11.07 | 10.46 | 10.61 | 695,094 | -0.41(-3.72%) |
Feb 25, 2022 | 10.80 | 11.02 | 10.60 | 11.02 | 951,393 | +0.06(+0.55%) |
Feb 24, 2022 | 8.550 | 10.96 | 8.490 | 10.96 | 1,586,572 | +1.20(+12.30%) |
Feb 23, 2022 | 10.35 | 10.57 | 9.760 | 9.760 | 962,284 | +0.12(+1.24%) |
Feb 22, 2022 | 9.480 | 10.02 | 9.330 | 9.640 | 673,005 | +0.06(+0.63%) |
Feb 18, 2022 | 9.580 | 0 | -0.07(-0.73%) | |||
Feb 17, 2022 | 10.06 | 10.07 | 9.470 | 9.650 | 962,320 | -0.50(-4.93%) |
Feb 16, 2022 | 10.27 | 10.33 | 9.880 | 10.15 | 498,941 | -0.26(-2.50%) |
Feb 15, 2022 | 10.00 | 10.45 | 10.00 | 10.41 | 561,378 | +0.62(+6.33%) |
Feb 14, 2022 | 10.14 | 10.27 | 9.790 | 9.790 | 511,105 | -0.30(-2.97%) |
Feb 11, 2022 | 10.44 | 10.84 | 10.04 | 10.09 | 525,906 | -0.33(-3.17%) |
Feb 10, 2022 | 10.54 | 11.33 | 10.20 | 10.42 | 929,945 | -0.51(-4.67%) |
Feb 09, 2022 | 10.33 | 10.97 | 10.33 | 10.93 | 832,687 | +0.73(+7.16%) |
Feb 08, 2022 | 10.18 | 10.57 | 9.940 | 10.20 | 511,863 | +0.02(+0.20%) |
Feb 07, 2022 | 9.580 | 10.30 | 9.580 | 10.18 | 1,164,942 | +0.41(+4.20%) |
Feb 04, 2022 | 9.390 | 9.920 | 9.230 | 9.770 | 602,342 | +0.31(+3.28%) |
Feb 03, 2022 | 9.780 | 9.400 | 9.460 | 986,364 | -0.50(-5.02%) | |
Feb 02, 2022 | 10.33 | 10.33 | 9.910 | 9.960 | 659,573 | -0.38(-3.68%) |
Feb 01, 2022 | 10.15 | 10.52 | 9.810 | 10.34 | 559,661 | +0.26(+2.58%) |
Jan 31, 2022 | 9.420 | 10.08 | 10.08 | 911,488 | +0.66(+7.01%) | |
Jan 28, 2022 | 9.200 | 9.440 | 8.850 | 9.420 | 929,579 | +0.25(+2.73%) |
Jan 27, 2022 | 9.930 | 10.03 | 9.150 | 9.170 | 1,022,841 | -0.59(-6.05%) |
Jan 26, 2022 | 9.510 | 10.53 | 9.500 | 9.760 | 1,341,143 | +0.16(+1.67%) |
Jan 25, 2022 | 8.790 | 9.680 | 8.571 | 9.600 | 1,153,165 | +0.62(+6.90%) |
Jan 24, 2022 | 8.440 | 9.040 | 8.040 | 8.980 | 1,452,149 | +0.26(+2.98%) |
Jan 21, 2022 | 8.980 | 9.280 | 8.690 | 8.720 | 1,008,136 | -0.29(-3.22%) |
Jan 20, 2022 | 9.220 | 9.720 | 9.000 | 9.010 | 605,952 | -0.06(-0.66%) |
Jan 19, 2022 | 9.210 | 9.680 | 9.060 | 9.070 | 654,690 | -0.04(-0.44%) |
Jan 18, 2022 | 9.860 | 9.920 | 9.110 | 9.110 | 1,152,593 | -1.00(-9.89%) |
Jan 14, 2022 | 10.11 | 0 | +0.61(+6.42%) | |||
Jan 13, 2022 | 9.750 | 10.02 | 9.400 | 9.500 | 777,541 | -0.14(-1.45%) |
Jan 12, 2022 | 10.15 | 10.15 | 9.620 | 9.640 | 764,001 | -0.37(-3.70%) |
Jan 11, 2022 | 9.620 | 10.14 | 9.600 | 10.01 | 598,456 | +0.32(+3.30%) |
Jan 10, 2022 | 9.600 | 9.720 | 9.310 | 9.690 | 840,378 | +0.02(+0.21%) |
Jan 07, 2022 | 10.24 | 10.24 | 9.650 | 9.670 | 830,963 | -0.25(-2.52%) |
Jan 06, 2022 | 10.20 | 10.27 | 9.650 | 9.920 | 680,233 | -0.08(-0.80%) |
Jan 05, 2022 | 10.65 | 10.79 | 9.980 | 10.00 | 857,493 | -0.69(-6.45%) |
Jan 04, 2022 | 10.58 | 11.11 | 10.48 | 10.69 | 773,658 | +0.00(+0.00%) |