Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.100 | 7.550 | 7.000 | 7.497 | 4,886 | +0.20(+2.69%) |
Mar 30, 2022 | 6.950 | 7.500 | 6.650 | 7.300 | 13,861 | +0.35(+5.04%) |
Mar 29, 2022 | 6.750 | 7.149 | 6.750 | 6.950 | 3,380 | -0.05(-0.71%) |
Mar 28, 2022 | 7.150 | 7.150 | 6.800 | 7.000 | 4,636 | -0.43(-5.73%) |
Mar 25, 2022 | 7.450 | 7.450 | 7.118 | 7.425 | 4,153 | -0.27(-3.53%) |
Mar 24, 2022 | 7.800 | 7.800 | 7.300 | 7.697 | 3,618 | +0.05(+0.61%) |
Mar 23, 2022 | 7.750 | 7.800 | 7.300 | 7.649 | 5,846 | -0.05(-0.66%) |
Mar 22, 2022 | 6.850 | 7.769 | 6.801 | 7.700 | 16,229 | +0.65(+9.22%) |
Mar 21, 2022 | 6.800 | 7.099 | 6.700 | 7.050 | 8,390 | -0.15(-2.08%) |
Mar 18, 2022 | 6.550 | 7.400 | 6.550 | 7.200 | 22,158 | +0.10(+1.41%) |
Mar 17, 2022 | 6.450 | 7.100 | 6.000 | 7.100 | 45,751 | +0.85(+13.60%) |
Mar 16, 2022 | 6.100 | 6.250 | 5.950 | 6.250 | 7,745 | +0.21(+3.43%) |
Mar 15, 2022 | 5.950 | 6.161 | 5.760 | 6.043 | 1,756 | +0.34(+6.01%) |
Mar 14, 2022 | 6.150 | 6.279 | 5.700 | 5.700 | 3,190 | -0.65(-10.24%) |
Mar 11, 2022 | 6.400 | 6.736 | 6.200 | 6.350 | 15,026 | +0.20(+3.25%) |
Mar 10, 2022 | 6.300 | 6.450 | 6.100 | 6.150 | 4,972 | -0.15(-2.38%) |
Mar 09, 2022 | 6.300 | 6.550 | 6.025 | 6.300 | 15,931 | +0.10(+1.61%) |
Mar 08, 2022 | 6.150 | 6.300 | 5.750 | 6.200 | 8,229 | +0.20(+3.33%) |
Mar 07, 2022 | 6.700 | 6.810 | 5.901 | 6.000 | 17,010 | -0.60(-9.09%) |
Mar 04, 2022 | 6.875 | 6.875 | 6.450 | 6.600 | 6,704 | -0.35(-5.04%) |
Mar 03, 2022 | 7.150 | 7.150 | 6.850 | 6.950 | 1,594 | -0.14(-2.02%) |
Mar 02, 2022 | 6.800 | 7.350 | 6.750 | 7.093 | 18,867 | +0.34(+5.08%) |
Mar 01, 2022 | 6.450 | 6.896 | 6.350 | 6.750 | 15,429 | +0.15(+2.27%) |
Feb 28, 2022 | 6.500 | 6.745 | 6.250 | 6.600 | 7,910 | +0.20(+3.12%) |
Feb 25, 2022 | 6.450 | 6.750 | 6.400 | 6.400 | 11,102 | -0.15(-2.29%) |
Feb 24, 2022 | 6.350 | 6.893 | 6.500 | 6.550 | 7,580 | -0.39(-5.68%) |
Feb 23, 2022 | 6.850 | 6.950 | 6.500 | 6.944 | 3,687 | +0.19(+2.88%) |
Feb 22, 2022 | 7.250 | 7.250 | 6.500 | 6.750 | 6,424 | -0.50(-6.89%) |
Feb 18, 2022 | 7.250 | 0 | +0.20(+2.83%) | |||
Feb 17, 2022 | 7.700 | 8.500 | 7.000 | 7.050 | 70,691 | -0.65(-8.44%) |
Feb 16, 2022 | 7.450 | 7.750 | 7.250 | 7.700 | 9,532 | +0.12(+1.65%) |
Feb 15, 2022 | 7.550 | 7.750 | 6.950 | 7.575 | 22,109 | +0.03(+0.33%) |
Feb 14, 2022 | 7.850 | 7.850 | 7.425 | 7.550 | 15,255 | -0.23(-2.89%) |
Feb 11, 2022 | 7.950 | 8.100 | 7.700 | 7.775 | 12,517 | +0.03(+0.32%) |
Feb 10, 2022 | 8.350 | 8.351 | 7.650 | 7.750 | 36,731 | -0.65(-7.73%) |
Feb 09, 2022 | 8.250 | 8.434 | 7.950 | 8.399 | 19,761 | +0.20(+2.49%) |
Feb 08, 2022 | 8.500 | 8.500 | 7.900 | 8.195 | 8,458 | -0.30(-3.58%) |
Feb 07, 2022 | 7.800 | 8.600 | 7.800 | 8.500 | 12,677 | +0.45(+5.59%) |
Feb 04, 2022 | 8.450 | 8.500 | 7.800 | 8.050 | 32,136 | -0.35(-4.17%) |
Feb 03, 2022 | 8.250 | 8.400 | 5,018 | -0.10(-1.18%) | ||
Feb 02, 2022 | 8.000 | 8.950 | 8.014 | 8.500 | 15,635 | +0.50(+6.25%) |
Feb 01, 2022 | 7.750 | 8.249 | 7.750 | 8.000 | 8,758 | +0.00(+0.00%) |
Jan 31, 2022 | 7.850 | 8.000 | 6,863 | +0.15(+1.91%) | ||
Jan 28, 2022 | 7.450 | 8.066 | 7.450 | 7.850 | 26,027 | +0.20(+2.62%) |
Jan 27, 2022 | 7.800 | 8.200 | 7.475 | 7.649 | 27,152 | -0.10(-1.30%) |
Jan 26, 2022 | 8.200 | 8.255 | 7.700 | 7.750 | 7,224 | -0.10(-1.27%) |
Jan 25, 2022 | 8.000 | 8.450 | 7.800 | 7.849 | 26,285 | -0.19(-2.39%) |
Jan 24, 2022 | 8.000 | 8.250 | 7.350 | 8.041 | 12,472 | +0.02(+0.22%) |
Jan 21, 2022 | 8.600 | 8.800 | 8.000 | 8.024 | 9,082 | -0.63(-7.24%) |
Jan 20, 2022 | 8.500 | 8.999 | 8.500 | 8.650 | 9,998 | -0.15(-1.70%) |
Jan 19, 2022 | 9.000 | 9.000 | 8.425 | 8.800 | 8,946 | +0.20(+2.33%) |
Jan 18, 2022 | 9.150 | 9.325 | 8.500 | 8.600 | 13,280 | -0.55(-6.01%) |
Jan 14, 2022 | 9.150 | 0 | +0.50(+5.78%) | |||
Jan 13, 2022 | 8.650 | 8.850 | 8.550 | 8.650 | 6,939 | -0.15(-1.70%) |
Jan 12, 2022 | 9.000 | 9.100 | 8.650 | 8.800 | 7,280 | -0.05(-0.57%) |
Jan 11, 2022 | 8.750 | 9.115 | 8.751 | 8.850 | 3,883 | +0.10(+1.14%) |
Jan 10, 2022 | 8.950 | 9.138 | 8.750 | 8.750 | 6,802 | -0.38(-4.11%) |
Jan 07, 2022 | 9.750 | 9.750 | 9.100 | 9.125 | 2,811 | -0.12(-1.35%) |
Jan 06, 2022 | 9.050 | 9.750 | 9.050 | 9.250 | 7,619 | -0.05(-0.54%) |
Jan 05, 2022 | 9.300 | 9.700 | 9.300 | 9.300 | 6,402 | -0.20(-2.11%) |
Jan 04, 2022 | 9.750 | 9.750 | 9.246 | 9.500 | 11,553 | -0.35(-3.55%) |