Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.280 | 9.280 | 8.660 | 8.770 | 312,982 | -0.51(-5.50%) |
Mar 30, 2022 | 9.570 | 9.640 | 9.150 | 9.280 | 434,288 | -0.46(-4.72%) |
Mar 29, 2022 | 9.420 | 10.07 | 9.340 | 9.740 | 337,596 | +0.60(+6.56%) |
Mar 28, 2022 | 9.550 | 9.560 | 8.770 | 9.140 | 325,132 | -0.31(-3.28%) |
Mar 25, 2022 | 10.09 | 10.19 | 9.395 | 9.450 | 304,232 | -0.75(-7.35%) |
Mar 24, 2022 | 10.15 | 10.38 | 9.620 | 10.20 | 195,118 | +0.10(+0.99%) |
Mar 23, 2022 | 10.24 | 10.55 | 9.960 | 10.10 | 224,715 | -0.35(-3.35%) |
Mar 22, 2022 | 10.00 | 10.77 | 9.940 | 10.45 | 286,703 | +0.44(+4.40%) |
Mar 21, 2022 | 11.11 | 11.30 | 9.930 | 10.01 | 417,528 | -1.02(-9.25%) |
Mar 18, 2022 | 10.37 | 11.11 | 10.12 | 11.03 | 722,501 | +0.53(+5.05%) |
Mar 17, 2022 | 10.44 | 11.17 | 10.13 | 10.50 | 449,252 | -0.21(-1.96%) |
Mar 16, 2022 | 9.180 | 10.72 | 9.180 | 10.71 | 730,664 | +1.78(+19.93%) |
Mar 15, 2022 | 8.730 | 9.230 | 8.480 | 8.930 | 766,590 | +0.26(+3.00%) |
Mar 14, 2022 | 9.090 | 9.095 | 8.490 | 8.670 | 1,123,487 | -0.31(-3.45%) |
Mar 11, 2022 | 9.170 | 9.595 | 8.755 | 8.980 | 4,036,993 | -0.06(-0.66%) |
Mar 10, 2022 | 9.000 | 9.050 | 8.110 | 9.040 | 1,085,659 | -0.22(-2.38%) |
Mar 09, 2022 | 8.910 | 9.720 | 8.910 | 9.260 | 1,060,516 | +0.69(+8.05%) |
Mar 08, 2022 | 8.690 | 9.000 | 7.990 | 8.570 | 1,083,213 | +0.02(+0.23%) |
Mar 07, 2022 | 9.560 | 9.940 | 8.460 | 8.550 | 1,945,017 | -2.08(-19.57%) |
Mar 04, 2022 | 10.84 | 11.28 | 10.45 | 10.63 | 480,143 | -0.36(-3.28%) |
Mar 03, 2022 | 12.53 | 12.53 | 10.97 | 10.99 | 347,177 | -1.58(-12.57%) |
Mar 02, 2022 | 11.98 | 13.04 | 11.77 | 12.57 | 247,307 | +0.77(+6.53%) |
Mar 01, 2022 | 12.58 | 12.61 | 10.85 | 11.80 | 600,734 | -0.92(-7.23%) |
Feb 28, 2022 | 13.10 | 13.22 | 12.08 | 12.72 | 380,341 | -0.58(-4.36%) |
Feb 25, 2022 | 13.06 | 13.42 | 12.84 | 13.30 | 1,068,945 | +0.42(+3.26%) |
Feb 24, 2022 | 12.35 | 12.95 | 11.93 | 12.88 | 447,092 | -0.16(-1.23%) |
Feb 23, 2022 | 13.00 | 15.36 | 12.92 | 13.04 | 690,868 | +0.24(+1.87%) |
Feb 22, 2022 | 14.44 | 14.50 | 11.87 | 12.80 | 551,496 | -1.69(-11.66%) |
Feb 18, 2022 | 14.49 | 0 | -0.81(-5.29%) | |||
Feb 17, 2022 | 15.53 | 15.95 | 14.40 | 15.30 | 187,304 | -0.65(-4.08%) |
Feb 16, 2022 | 16.62 | 17.09 | 15.82 | 15.95 | 195,470 | -0.91(-5.40%) |
Feb 15, 2022 | 17.03 | 17.54 | 16.64 | 16.86 | 273,983 | -0.02(-0.12%) |
Feb 14, 2022 | 17.61 | 17.61 | 16.42 | 16.88 | 225,604 | -0.59(-3.38%) |
Feb 11, 2022 | 18.75 | 18.88 | 17.02 | 17.47 | 167,328 | -1.21(-6.48%) |
Feb 10, 2022 | 19.22 | 19.65 | 18.36 | 18.68 | 99,233 | -0.79(-4.06%) |
Feb 09, 2022 | 19.43 | 19.68 | 19.29 | 19.47 | 104,565 | +0.46(+2.42%) |
Feb 08, 2022 | 19.03 | 19.49 | 18.81 | 19.01 | 88,120 | +0.13(+0.69%) |
Feb 07, 2022 | 19.18 | 19.58 | 18.26 | 18.88 | 107,653 | -0.36(-1.87%) |
Feb 04, 2022 | 19.21 | 19.58 | 18.57 | 19.24 | 127,256 | +0.05(+0.26%) |
Feb 03, 2022 | 18.91 | 19.19 | 117,300 | -0.21(-1.08%) | ||
Feb 02, 2022 | 20.53 | 20.53 | 19.11 | 19.40 | 107,882 | -1.07(-5.23%) |
Feb 01, 2022 | 20.98 | 21.14 | 19.76 | 20.47 | 130,761 | -0.12(-0.58%) |
Jan 31, 2022 | 19.15 | 21.31 | 20.59 | 105,696 | +1.11(+5.70%) | |
Jan 28, 2022 | 19.70 | 19.83 | 18.11 | 19.48 | 130,272 | -0.25(-1.27%) |
Jan 27, 2022 | 21.31 | 21.44 | 19.26 | 19.73 | 75,385 | -1.37(-6.49%) |
Jan 26, 2022 | 22.38 | 22.82 | 20.95 | 21.10 | 77,645 | -0.87(-3.96%) |
Jan 25, 2022 | 21.03 | 22.16 | 20.84 | 21.97 | 88,044 | -0.10(-0.45%) |
Jan 24, 2022 | 20.83 | 22.28 | 19.06 | 22.07 | 155,991 | +0.50(+2.32%) |
Jan 21, 2022 | 22.02 | 23.00 | 21.18 | 21.57 | 107,276 | -0.87(-3.88%) |
Jan 20, 2022 | 23.67 | 24.43 | 22.23 | 22.44 | 82,297 | -1.30(-5.48%) |
Jan 19, 2022 | 26.38 | 26.38 | 23.50 | 23.74 | 97,429 | -2.42(-9.25%) |
Jan 18, 2022 | 26.94 | 27.28 | 26.10 | 26.16 | 77,157 | -1.15(-4.21%) |
Jan 14, 2022 | 27.31 | 0 | +1.38(+5.32%) | |||
Jan 13, 2022 | 25.39 | 26.51 | 25.39 | 25.93 | 79,104 | +0.80(+3.18%) |
Jan 12, 2022 | 25.46 | 25.90 | 25.08 | 25.13 | 73,084 | -0.10(-0.40%) |
Jan 11, 2022 | 24.81 | 26.00 | 24.74 | 25.23 | 63,667 | +0.16(+0.64%) |
Jan 10, 2022 | 24.73 | 25.20 | 23.56 | 25.07 | 74,867 | -0.01(-0.04%) |
Jan 07, 2022 | 25.34 | 26.25 | 25.06 | 25.08 | 91,032 | -0.21(-0.83%) |
Jan 06, 2022 | 24.17 | 25.69 | 23.56 | 25.29 | 92,677 | +1.06(+4.37%) |
Jan 05, 2022 | 24.43 | 25.62 | 23.84 | 24.23 | 108,198 | -0.38(-1.54%) |
Jan 04, 2022 | 24.11 | 24.85 | 23.61 | 24.61 | 116,558 | +0.98(+4.15%) |