Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.390 | 9.610 | 9.100 | 9.110 | 1,372,852 | -0.24(-2.57%) |
Mar 30, 2022 | 9.980 | 10.15 | 9.280 | 9.350 | 1,398,966 | -0.69(-6.87%) |
Mar 29, 2022 | 9.700 | 10.06 | 9.590 | 10.04 | 1,356,115 | +0.51(+5.35%) |
Mar 28, 2022 | 9.690 | 9.840 | 9.240 | 9.530 | 1,348,938 | -0.12(-1.24%) |
Mar 25, 2022 | 9.950 | 9.950 | 9.580 | 9.650 | 658,550 | -0.28(-2.82%) |
Mar 24, 2022 | 9.810 | 9.970 | 9.560 | 9.930 | 767,584 | +0.24(+2.48%) |
Mar 23, 2022 | 9.850 | 10.13 | 9.635 | 9.690 | 1,014,334 | -0.27(-2.71%) |
Mar 22, 2022 | 9.570 | 10.04 | 9.450 | 9.960 | 1,150,072 | +0.47(+4.95%) |
Mar 21, 2022 | 9.550 | 9.730 | 9.340 | 9.490 | 1,751,708 | -0.27(-2.77%) |
Mar 18, 2022 | 8.840 | 9.840 | 8.840 | 9.760 | 9,085,402 | +0.76(+8.44%) |
Mar 17, 2022 | 8.290 | 9.225 | 8.090 | 9.000 | 2,101,503 | +0.61(+7.27%) |
Mar 16, 2022 | 7.910 | 8.410 | 7.890 | 8.390 | 1,406,881 | +0.59(+7.56%) |
Mar 15, 2022 | 7.690 | 8.000 | 7.580 | 7.800 | 1,602,986 | +0.15(+1.96%) |
Mar 14, 2022 | 8.170 | 8.700 | 7.560 | 7.650 | 1,472,241 | -0.52(-6.36%) |
Mar 11, 2022 | 8.810 | 8.820 | 8.140 | 8.170 | 1,572,647 | -0.54(-6.20%) |
Mar 10, 2022 | 8.580 | 8.800 | 8.455 | 8.710 | 1,220,355 | -0.11(-1.25%) |
Mar 09, 2022 | 8.370 | 8.880 | 8.330 | 8.820 | 1,961,551 | +0.66(+8.09%) |
Mar 08, 2022 | 8.040 | 8.500 | 7.750 | 8.160 | 1,886,987 | +0.14(+1.75%) |
Mar 07, 2022 | 8.270 | 8.300 | 7.910 | 8.020 | 1,044,589 | -0.02(-0.25%) |
Mar 04, 2022 | 8.500 | 8.705 | 7.970 | 8.040 | 931,828 | -0.56(-6.51%) |
Mar 03, 2022 | 8.780 | 8.790 | 8.380 | 8.600 | 1,453,089 | -0.17(-1.94%) |
Mar 02, 2022 | 8.730 | 8.865 | 8.350 | 8.770 | 1,943,081 | +0.18(+2.10%) |
Mar 01, 2022 | 9.060 | 9.140 | 8.470 | 8.590 | 1,460,635 | -0.56(-6.12%) |
Feb 28, 2022 | 9.290 | 9.560 | 9.040 | 9.150 | 1,308,659 | -0.28(-2.97%) |
Feb 25, 2022 | 9.280 | 9.460 | 8.830 | 9.430 | 3,901,452 | +0.18(+1.95%) |
Feb 24, 2022 | 8.970 | 9.310 | 8.330 | 9.250 | 3,573,422 | +0.08(+0.87%) |
Feb 23, 2022 | 9.790 | 10.08 | 9.145 | 9.170 | 1,178,196 | -0.55(-5.66%) |
Feb 22, 2022 | 9.300 | 10.06 | 9.120 | 9.720 | 1,503,153 | +0.42(+4.52%) |
Feb 18, 2022 | 9.300 | 0 | -0.27(-2.82%) | |||
Feb 17, 2022 | 10.01 | 10.12 | 9.530 | 9.570 | 1,126,082 | -0.59(-5.81%) |
Feb 16, 2022 | 10.26 | 10.26 | 9.822 | 10.16 | 1,163,816 | -0.03(-0.29%) |
Feb 15, 2022 | 10.20 | 10.39 | 10.06 | 10.19 | 1,021,930 | +0.21(+2.10%) |
Feb 14, 2022 | 10.22 | 10.28 | 9.910 | 9.980 | 960,643 | -0.17(-1.67%) |
Feb 11, 2022 | 10.70 | 10.84 | 10.09 | 10.15 | 1,145,959 | -0.47(-4.43%) |
Feb 10, 2022 | 10.69 | 11.06 | 10.40 | 10.62 | 1,703,485 | -0.43(-3.89%) |
Feb 09, 2022 | 11.02 | 11.23 | 10.82 | 11.05 | 1,332,320 | +0.25(+2.31%) |
Feb 08, 2022 | 11.15 | 11.15 | 10.48 | 10.80 | 934,742 | -0.43(-3.83%) |
Feb 07, 2022 | 10.98 | 11.44 | 10.97 | 11.23 | 919,648 | +0.21(+1.91%) |
Feb 04, 2022 | 10.67 | 11.17 | 10.56 | 11.02 | 1,130,561 | +0.42(+3.96%) |
Feb 03, 2022 | 11.03 | 10.58 | 10.60 | 1,102,282 | -0.51(-4.59%) | |
Feb 02, 2022 | 11.86 | 11.86 | 11.00 | 11.11 | 932,182 | -0.77(-6.48%) |
Feb 01, 2022 | 11.52 | 12.08 | 11.14 | 11.88 | 949,729 | +1.26(+11.86%) |
Jan 28, 2022 | 10.55 | 10.76 | 9.970 | 10.62 | 1,976,596 | +0.12(+1.14%) |
Jan 27, 2022 | 11.42 | 11.78 | 10.37 | 10.50 | 2,110,281 | -0.72(-6.42%) |
Jan 26, 2022 | 11.60 | 12.14 | 11.13 | 11.22 | 1,215,116 | -0.14(-1.23%) |
Jan 25, 2022 | 11.12 | 11.51 | 10.79 | 11.36 | 2,277,407 | +0.02(+0.18%) |
Jan 24, 2022 | 11.15 | 11.48 | 10.46 | 11.34 | 2,492,982 | -0.02(-0.18%) |
Jan 21, 2022 | 11.51 | 11.87 | 11.36 | 11.36 | 1,762,468 | -0.22(-1.90%) |
Jan 20, 2022 | 11.82 | 12.25 | 11.52 | 11.58 | 1,498,472 | -0.10(-0.86%) |
Jan 19, 2022 | 12.21 | 12.34 | 11.64 | 11.68 | 2,181,407 | -0.10(-0.81%) |
Jan 18, 2022 | 13.03 | 13.03 | 11.77 | 11.78 | 2,500,364 | -1.50(-11.33%) |
Jan 14, 2022 | 13.28 | 0 | +1.32(+11.04%) | |||
Jan 13, 2022 | 12.34 | 12.35 | 11.78 | 11.96 | 1,543,874 | -0.37(-3.00%) |
Jan 12, 2022 | 13.06 | 13.06 | 12.29 | 12.33 | 2,455,611 | -0.57(-4.42%) |
Jan 11, 2022 | 12.40 | 13.15 | 12.24 | 12.90 | 2,554,028 | +0.70(+5.74%) |
Jan 10, 2022 | 13.81 | 13.87 | 11.54 | 12.20 | 6,032,703 | -1.26(-9.36%) |
Jan 07, 2022 | 13.70 | 14.02 | 13.37 | 13.46 | 708,691 | -0.15(-1.10%) |
Jan 06, 2022 | 13.75 | 14.07 | 13.40 | 13.61 | 770,956 | -0.14(-1.02%) |
Jan 05, 2022 | 14.47 | 14.85 | 13.72 | 13.75 | 925,799 | -0.74(-5.11%) |
Jan 04, 2022 | 15.25 | 15.39 | 14.10 | 14.49 | 1,169,673 | -0.80(-5.23%) |