Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.430 | 8.510 | 7.960 | 7.970 | 4,950,677 | -0.43(-5.12%) |
Mar 30, 2022 | 8.780 | 9.180 | 8.355 | 8.400 | 5,138,874 | -0.44(-4.98%) |
Mar 29, 2022 | 8.270 | 8.990 | 8.240 | 8.840 | 5,382,725 | +0.76(+9.41%) |
Mar 28, 2022 | 7.870 | 8.250 | 7.690 | 8.080 | 3,832,718 | +0.28(+3.59%) |
Mar 25, 2022 | 8.280 | 8.280 | 7.670 | 7.800 | 3,820,193 | -0.43(-5.22%) |
Mar 24, 2022 | 8.330 | 8.470 | 7.700 | 8.230 | 4,022,635 | -0.01(-0.12%) |
Mar 23, 2022 | 8.420 | 8.750 | 8.055 | 8.240 | 4,762,573 | -0.33(-3.85%) |
Mar 22, 2022 | 7.900 | 8.830 | 7.900 | 8.570 | 5,796,773 | +0.61(+7.66%) |
Mar 21, 2022 | 8.230 | 8.420 | 7.800 | 7.960 | 5,486,237 | -0.42(-5.01%) |
Mar 18, 2022 | 7.940 | 8.725 | 7.940 | 8.380 | 13,797,656 | +0.27(+3.33%) |
Mar 17, 2022 | 7.360 | 8.145 | 7.350 | 8.110 | 6,295,185 | +0.53(+6.99%) |
Mar 16, 2022 | 6.820 | 7.600 | 6.820 | 7.580 | 7,870,724 | +0.96(+14.50%) |
Mar 15, 2022 | 6.270 | 6.630 | 6.055 | 6.620 | 7,201,618 | +0.34(+5.41%) |
Mar 14, 2022 | 7.220 | 7.220 | 6.165 | 6.280 | 11,881,643 | -0.98(-13.50%) |
Mar 11, 2022 | 8.180 | 8.240 | 7.250 | 7.260 | 5,348,774 | -0.89(-10.92%) |
Mar 10, 2022 | 8.500 | 8.150 | 4,030,043 | -0.57(-6.54%) | ||
Mar 09, 2022 | 8.470 | 9.040 | 8.310 | 8.720 | 6,021,723 | +0.47(+5.70%) |
Mar 08, 2022 | 8.010 | 8.630 | 7.550 | 8.250 | 7,298,260 | +0.28(+3.51%) |
Mar 07, 2022 | 8.200 | 8.465 | 7.840 | 7.970 | 7,752,033 | -0.23(-2.80%) |
Mar 04, 2022 | 8.830 | 9.130 | 8.110 | 8.200 | 6,789,677 | -0.77(-8.58%) |
Mar 03, 2022 | 9.580 | 9.590 | 8.800 | 8.970 | 7,036,813 | -0.52(-5.48%) |
Mar 02, 2022 | 11.00 | 11.05 | 9.480 | 9.490 | 7,562,789 | -1.42(-13.02%) |
Mar 01, 2022 | 10.74 | 11.33 | 10.71 | 10.91 | 6,374,662 | +0.12(+1.11%) |
Feb 28, 2022 | 10.49 | 11.40 | 10.45 | 10.79 | 8,383,360 | +0.20(+1.89%) |
Feb 25, 2022 | 9.720 | 10.62 | 9.670 | 10.59 | 8,493,142 | +1.19(+12.66%) |
Feb 24, 2022 | 8.160 | 9.420 | 8.100 | 9.400 | 8,343,887 | +0.82(+9.56%) |
Feb 23, 2022 | 9.070 | 9.300 | 8.510 | 8.580 | 7,150,304 | -0.40(-4.45%) |
Feb 22, 2022 | 9.000 | 9.490 | 8.830 | 8.980 | 6,313,575 | -0.36(-3.85%) |
Feb 18, 2022 | 9.340 | 0 | -0.36(-3.71%) | |||
Feb 17, 2022 | 10.54 | 10.63 | 9.565 | 9.700 | 5,675,157 | -0.99(-9.26%) |
Feb 16, 2022 | 10.92 | 10.96 | 10.53 | 10.69 | 4,352,634 | -0.43(-3.87%) |
Feb 15, 2022 | 10.71 | 11.20 | 10.69 | 11.12 | 5,370,244 | +0.63(+6.01%) |
Feb 14, 2022 | 10.84 | 11.19 | 10.38 | 10.49 | 4,220,010 | -0.32(-2.96%) |
Feb 11, 2022 | 11.22 | 11.82 | 10.63 | 10.81 | 5,141,386 | -0.35(-3.14%) |
Feb 10, 2022 | 11.23 | 12.04 | 10.89 | 11.16 | 6,237,778 | -0.41(-3.54%) |
Feb 09, 2022 | 10.82 | 11.76 | 10.82 | 11.57 | 6,969,699 | +0.94(+8.84%) |
Feb 08, 2022 | 10.84 | 11.06 | 10.37 | 10.63 | 8,711,451 | -0.28(-2.57%) |
Feb 07, 2022 | 10.69 | 11.64 | 10.67 | 10.91 | 4,838,840 | +0.01(+0.09%) |
Feb 04, 2022 | 10.56 | 11.03 | 10.22 | 10.90 | 4,737,005 | +0.43(+4.11%) |
Feb 03, 2022 | 10.51 | 10.47 | 4,588,604 | -0.48(-4.38%) | ||
Feb 02, 2022 | 11.57 | 11.64 | 10.62 | 10.95 | 5,070,378 | -0.70(-6.01%) |
Feb 01, 2022 | 11.50 | 11.70 | 10.73 | 11.65 | 5,450,935 | +0.41(+3.65%) |
Jan 31, 2022 | 10.30 | 11.26 | 11.24 | 6,217,673 | +1.02(+9.98%) | |
Jan 28, 2022 | 9.760 | 10.23 | 9.280 | 10.22 | 6,795,923 | +0.54(+5.58%) |
Jan 27, 2022 | 10.25 | 10.77 | 9.660 | 9.680 | 5,552,486 | -0.45(-4.44%) |
Jan 26, 2022 | 10.51 | 11.36 | 10.00 | 10.13 | 9,801,165 | -0.07(-0.69%) |
Jan 25, 2022 | 10.47 | 10.63 | 9.800 | 10.20 | 7,086,822 | -0.56(-5.20%) |
Jan 24, 2022 | 10.27 | 10.79 | 9.280 | 10.76 | 11,328,339 | -0.05(-0.46%) |
Jan 21, 2022 | 11.25 | 11.85 | 10.75 | 10.81 | 7,141,350 | -0.64(-5.59%) |
Jan 20, 2022 | 11.38 | 12.70 | 11.38 | 11.45 | 5,792,478 | +0.29(+2.60%) |
Jan 19, 2022 | 11.36 | 12.00 | 11.10 | 11.16 | 5,968,673 | -0.05(-0.45%) |
Jan 18, 2022 | 11.48 | 12.09 | 11.16 | 11.21 | 6,357,030 | -0.53(-4.51%) |
Jan 14, 2022 | 11.74 | 0 | +0.29(+2.53%) | |||
Jan 13, 2022 | 11.89 | 11.94 | 11.25 | 11.45 | 6,628,863 | -0.42(-3.54%) |
Jan 12, 2022 | 13.00 | 13.32 | 11.85 | 11.87 | 4,507,177 | -0.94(-7.34%) |
Jan 11, 2022 | 12.50 | 12.95 | 12.18 | 12.81 | 4,075,498 | +0.26(+2.07%) |
Jan 10, 2022 | 12.32 | 12.59 | 11.54 | 12.55 | 6,618,579 | +0.00(+0.00%) |
Jan 07, 2022 | 13.00 | 13.90 | 12.54 | 12.55 | 5,715,642 | -0.37(-2.86%) |
Jan 06, 2022 | 13.21 | 13.67 | 12.39 | 12.92 | 6,444,599 | -0.29(-2.20%) |
Jan 05, 2022 | 14.28 | 14.41 | 13.12 | 13.21 | 4,853,059 | -1.15(-8.01%) |
Jan 04, 2022 | 15.58 | 15.65 | 13.94 | 14.36 | 5,425,262 | -1.23(-7.89%) |