Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.950 | 9.000 | 8.420 | 8.530 | 555,221 | -0.44(-4.91%) |
Mar 30, 2022 | 9.500 | 10.21 | 8.860 | 8.970 | 697,781 | -0.54(-5.68%) |
Mar 29, 2022 | 8.600 | 9.610 | 8.470 | 9.510 | 1,000,029 | +0.88(+10.20%) |
Mar 28, 2022 | 8.280 | 8.650 | 7.800 | 8.630 | 484,414 | +0.44(+5.37%) |
Mar 25, 2022 | 8.970 | 8.970 | 8.090 | 8.190 | 395,203 | -0.72(-8.08%) |
Mar 24, 2022 | 9.490 | 9.490 | 8.700 | 8.910 | 532,748 | -0.54(-5.71%) |
Mar 23, 2022 | 9.610 | 9.840 | 9.426 | 9.450 | 226,829 | -0.26(-2.68%) |
Mar 22, 2022 | 9.920 | 10.04 | 9.520 | 9.710 | 299,689 | -0.16(-1.62%) |
Mar 21, 2022 | 9.960 | 10.09 | 9.680 | 9.870 | 366,058 | -0.18(-1.79%) |
Mar 18, 2022 | 9.900 | 10.16 | 9.730 | 10.05 | 719,524 | +0.11(+1.11%) |
Mar 17, 2022 | 10.00 | 10.32 | 9.760 | 9.940 | 267,369 | -0.17(-1.68%) |
Mar 16, 2022 | 10.08 | 10.74 | 9.620 | 10.11 | 495,330 | +0.10(+1.00%) |
Mar 15, 2022 | 9.600 | 10.41 | 9.600 | 10.01 | 622,942 | +0.56(+5.93%) |
Mar 14, 2022 | 9.260 | 9.760 | 9.000 | 9.450 | 710,683 | +0.22(+2.38%) |
Mar 11, 2022 | 9.780 | 9.930 | 9.210 | 9.230 | 477,338 | -0.48(-4.94%) |
Mar 10, 2022 | 9.490 | 9.950 | 9.360 | 9.710 | 678,661 | +0.07(+0.73%) |
Mar 09, 2022 | 9.280 | 9.730 | 9.230 | 9.640 | 438,051 | +0.61(+6.76%) |
Mar 08, 2022 | 8.820 | 9.810 | 8.510 | 9.030 | 379,211 | +0.26(+2.96%) |
Mar 07, 2022 | 9.410 | 9.540 | 8.770 | 8.770 | 394,938 | -0.64(-6.80%) |
Mar 04, 2022 | 9.860 | 9.995 | 9.210 | 9.410 | 296,204 | -0.56(-5.62%) |
Mar 03, 2022 | 10.21 | 10.46 | 9.820 | 9.970 | 212,660 | -0.23(-2.25%) |
Mar 02, 2022 | 9.820 | 10.24 | 9.550 | 10.20 | 452,395 | +0.44(+4.51%) |
Mar 01, 2022 | 10.41 | 10.75 | 9.680 | 9.760 | 427,693 | -0.80(-7.58%) |
Feb 28, 2022 | 10.21 | 10.77 | 10.00 | 10.56 | 521,901 | +0.24(+2.33%) |
Feb 25, 2022 | 10.19 | 10.46 | 10.00 | 10.32 | 251,159 | +0.21(+2.08%) |
Feb 24, 2022 | 8.970 | 10.14 | 8.745 | 10.11 | 344,461 | +0.84(+9.06%) |
Feb 23, 2022 | 9.840 | 9.840 | 9.260 | 9.270 | 170,667 | -0.42(-4.33%) |
Feb 22, 2022 | 9.710 | 10.20 | 9.390 | 9.690 | 377,972 | -0.11(-1.12%) |
Feb 18, 2022 | 9.800 | 0 | -0.07(-0.71%) | |||
Feb 17, 2022 | 10.25 | 10.49 | 9.780 | 9.870 | 245,483 | -0.55(-5.28%) |
Feb 16, 2022 | 11.03 | 11.11 | 10.17 | 10.42 | 338,127 | -0.70(-6.29%) |
Feb 15, 2022 | 11.19 | 11.60 | 10.75 | 11.12 | 379,604 | +0.21(+1.92%) |
Feb 14, 2022 | 10.67 | 11.18 | 10.56 | 10.91 | 225,008 | +0.23(+2.15%) |
Feb 11, 2022 | 10.75 | 11.25 | 10.49 | 10.68 | 226,514 | -0.13(-1.20%) |
Feb 10, 2022 | 10.83 | 11.50 | 10.60 | 10.81 | 299,464 | -0.42(-3.74%) |
Feb 09, 2022 | 10.74 | 11.67 | 10.62 | 11.23 | 431,469 | +0.65(+6.14%) |
Feb 08, 2022 | 10.19 | 10.66 | 10.01 | 10.58 | 187,311 | +0.33(+3.22%) |
Feb 07, 2022 | 10.18 | 10.69 | 9.870 | 10.25 | 506,616 | +0.15(+1.49%) |
Feb 04, 2022 | 10.21 | 10.53 | 9.500 | 10.10 | 922,866 | -0.17(-1.66%) |
Feb 03, 2022 | 10.64 | 9.930 | 10.27 | 667,613 | -0.66(-6.04%) | |
Feb 02, 2022 | 12.17 | 12.17 | 10.75 | 10.93 | 656,548 | -1.12(-9.29%) |
Feb 01, 2022 | 11.41 | 12.19 | 11.03 | 12.05 | 556,794 | +0.89(+7.97%) |
Jan 31, 2022 | 10.91 | 11.60 | 10.74 | 11.16 | 471,781 | +0.22(+2.01%) |
Jan 28, 2022 | 10.21 | 11.11 | 9.800 | 10.94 | 624,055 | +0.65(+6.32%) |
Jan 27, 2022 | 11.07 | 11.07 | 9.950 | 10.29 | 629,601 | -0.56(-5.16%) |
Jan 26, 2022 | 11.90 | 11.90 | 10.77 | 10.85 | 502,761 | -0.73(-6.30%) |
Jan 25, 2022 | 11.59 | 11.99 | 11.18 | 11.58 | 461,887 | -0.40(-3.34%) |
Jan 24, 2022 | 10.38 | 12.01 | 10.01 | 11.98 | 951,176 | +1.14(+10.52%) |
Jan 21, 2022 | 11.52 | 11.64 | 10.53 | 10.84 | 1,405,138 | -0.87(-7.43%) |
Jan 20, 2022 | 11.96 | 12.80 | 11.66 | 11.71 | 584,786 | -0.09(-0.76%) |
Jan 19, 2022 | 13.91 | 14.00 | 11.75 | 11.80 | 1,361,362 | -1.81(-13.30%) |
Jan 18, 2022 | 15.50 | 15.50 | 13.55 | 13.61 | 735,586 | -2.32(-14.56%) |
Jan 14, 2022 | 15.93 | 0 | -0.73(-4.38%) | |||
Jan 13, 2022 | 16.54 | 16.98 | 16.21 | 16.66 | 578,720 | +0.30(+1.83%) |
Jan 12, 2022 | 16.26 | 17.45 | 16.00 | 16.36 | 603,880 | +0.62(+3.94%) |
Jan 11, 2022 | 15.08 | 16.00 | 14.56 | 15.74 | 324,710 | +0.91(+6.14%) |
Jan 10, 2022 | 15.93 | 15.94 | 13.60 | 14.83 | 1,003,580 | +0.04(+0.27%) |
Jan 07, 2022 | 15.15 | 15.54 | 14.75 | 14.79 | 160,453 | -0.38(-2.50%) |
Jan 06, 2022 | 14.60 | 15.30 | 14.23 | 15.17 | 268,004 | +0.42(+2.85%) |
Jan 05, 2022 | 15.42 | 15.55 | 14.51 | 14.75 | 293,907 | -0.57(-3.72%) |
Jan 04, 2022 | 15.50 | 15.74 | 15.00 | 15.32 | 380,669 | -0.16(-1.03%) |