Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.820 | 9.870 | 9.420 | 9.450 | 33,673,944 | -0.32(-3.28%) |
Mar 30, 2022 | 10.03 | 10.57 | 9.632 | 9.770 | 59,725,764 | -0.37(-3.65%) |
Mar 29, 2022 | 9.250 | 10.21 | 9.220 | 10.14 | 72,741,520 | +0.89(+9.62%) |
Mar 28, 2022 | 9.030 | 9.280 | 8.840 | 9.250 | 33,270,160 | +0.24(+2.66%) |
Mar 25, 2022 | 9.420 | 9.420 | 8.910 | 9.010 | 42,524,808 | -0.46(-4.86%) |
Mar 24, 2022 | 9.400 | 9.509 | 9.070 | 9.470 | 30,130,658 | +0.10(+1.07%) |
Mar 23, 2022 | 9.600 | 9.780 | 9.325 | 9.370 | 38,893,536 | -0.35(-3.60%) |
Mar 22, 2022 | 9.560 | 10.06 | 9.250 | 9.720 | 56,915,712 | +0.15(+1.57%) |
Mar 21, 2022 | 9.820 | 9.930 | 9.330 | 9.570 | 39,759,320 | -0.30(-3.04%) |
Mar 18, 2022 | 8.920 | 9.975 | 8.820 | 9.870 | 66,667,084 | +0.96(+10.77%) |
Mar 17, 2022 | 8.550 | 9.080 | 8.380 | 8.910 | 67,545,936 | +0.34(+3.97%) |
Mar 16, 2022 | 8.080 | 8.760 | 8.050 | 8.570 | 84,284,536 | +0.37(+4.51%) |
Mar 15, 2022 | 7.960 | 8.290 | 7.790 | 8.200 | 52,089,548 | +0.27(+3.40%) |
Mar 14, 2022 | 8.450 | 8.450 | 7.735 | 7.930 | 75,553,288 | -0.62(-7.25%) |
Mar 11, 2022 | 9.510 | 9.537 | 8.520 | 8.550 | 71,568,552 | -0.86(-9.14%) |
Mar 10, 2022 | 9.710 | 9.180 | 9.410 | 47,462,216 | -0.46(-4.66%) | |
Mar 09, 2022 | 9.960 | 10.09 | 9.645 | 9.870 | 53,689,700 | +0.15(+1.54%) |
Mar 08, 2022 | 9.510 | 10.09 | 9.280 | 9.720 | 50,721,636 | +0.10(+1.04%) |
Mar 07, 2022 | 9.980 | 10.22 | 9.590 | 9.620 | 54,014,768 | -0.38(-3.80%) |
Mar 04, 2022 | 10.64 | 11.01 | 9.920 | 10.00 | 63,475,720 | -0.70(-6.54%) |
Mar 03, 2022 | 11.49 | 11.51 | 10.61 | 10.70 | 70,199,448 | -0.88(-7.60%) |
Mar 02, 2022 | 12.95 | 13.00 | 11.51 | 11.58 | 147,277,216 | +0.38(+3.39%) |
Mar 01, 2022 | 11.96 | 11.98 | 11.20 | 11.20 | 103,271,880 | -0.25(-2.18%) |
Feb 28, 2022 | 10.68 | 11.76 | 10.67 | 11.45 | 63,940,464 | +0.78(+7.31%) |
Feb 25, 2022 | 10.47 | 10.72 | 10.20 | 10.67 | 46,697,784 | +0.34(+3.29%) |
Feb 24, 2022 | 8.860 | 10.38 | 8.820 | 10.33 | 75,720,240 | +0.51(+5.19%) |
Feb 23, 2022 | 10.68 | 10.69 | 9.820 | 9.820 | 61,449,512 | -0.44(-4.29%) |
Feb 22, 2022 | 11.03 | 11.16 | 10.19 | 10.26 | 75,308,376 | -1.22(-10.63%) |
Feb 18, 2022 | 11.48 | 0 | -0.70(-5.75%) | |||
Feb 17, 2022 | 12.91 | 13.17 | 12.15 | 12.18 | 44,533,004 | -0.90(-6.88%) |
Feb 16, 2022 | 12.61 | 13.28 | 12.60 | 13.08 | 58,320,012 | +0.50(+3.97%) |
Feb 15, 2022 | 12.26 | 12.64 | 11.97 | 12.58 | 51,045,788 | +0.58(+4.83%) |
Feb 14, 2022 | 12.59 | 12.87 | 11.92 | 12.00 | 70,966,248 | -0.40(-3.23%) |
Feb 11, 2022 | 12.73 | 13.25 | 12.29 | 12.40 | 77,023,712 | +0.01(+0.08%) |
Feb 10, 2022 | 12.43 | 13.41 | 12.29 | 12.39 | 57,133,744 | -0.47(-3.65%) |
Feb 09, 2022 | 12.41 | 12.99 | 12.19 | 12.86 | 47,382,720 | +0.73(+6.02%) |
Feb 08, 2022 | 11.72 | 12.15 | 11.53 | 12.13 | 32,780,700 | +0.41(+3.50%) |
Feb 07, 2022 | 11.93 | 12.40 | 11.66 | 11.72 | 37,832,072 | -0.17(-1.43%) |
Feb 04, 2022 | 11.54 | 12.07 | 11.16 | 11.89 | 46,870,864 | +0.32(+2.77%) |
Feb 03, 2022 | 11.77 | 11.38 | 11.57 | 54,549,700 | -0.59(-4.85%) | |
Feb 02, 2022 | 13.03 | 13.06 | 11.90 | 12.16 | 72,953,776 | -1.11(-8.36%) |
Feb 01, 2022 | 12.68 | 13.55 | 12.37 | 13.27 | 88,761,272 | +0.79(+6.33%) |
Jan 31, 2022 | 11.20 | 12.49 | 12.48 | 72,911,336 | +1.38(+12.43%) | |
Jan 28, 2022 | 11.34 | 11.34 | 10.51 | 11.10 | 78,767,760 | -0.26(-2.29%) |
Jan 27, 2022 | 12.72 | 12.79 | 11.27 | 11.36 | 83,075,072 | -1.22(-9.70%) |
Jan 26, 2022 | 13.14 | 13.86 | 12.45 | 12.58 | 83,280,360 | -0.18(-1.41%) |
Jan 25, 2022 | 12.75 | 13.45 | 12.59 | 12.76 | 72,366,576 | -0.54(-4.06%) |
Jan 24, 2022 | 13.01 | 13.35 | 11.83 | 13.30 | 137,047,136 | -0.59(-4.25%) |
Jan 21, 2022 | 14.98 | 14.98 | 13.64 | 13.89 | 135,687,504 | -1.11(-7.40%) |
Jan 20, 2022 | 14.27 | 16.47 | 14.01 | 15.00 | 268,234,464 | +1.29(+9.41%) |
Jan 19, 2022 | 14.37 | 14.39 | 13.37 | 13.71 | 184,502,672 | +1.65(+13.68%) |
Jan 18, 2022 | 12.80 | 13.11 | 12.02 | 12.06 | 53,243,616 | -1.14(-8.64%) |
Jan 14, 2022 | 13.20 | 0 | +0.11(+0.84%) | |||
Jan 13, 2022 | 14.00 | 14.04 | 13.05 | 13.09 | 29,825,150 | -0.77(-5.56%) |
Jan 12, 2022 | 14.30 | 14.42 | 13.75 | 13.86 | 24,789,280 | -0.08(-0.57%) |
Jan 11, 2022 | 13.30 | 14.14 | 13.25 | 13.94 | 24,473,592 | +0.57(+4.26%) |
Jan 10, 2022 | 13.45 | 13.49 | 12.82 | 13.37 | 36,911,296 | -0.37(-2.69%) |
Jan 07, 2022 | 13.82 | 14.40 | 13.62 | 13.74 | 28,716,288 | -0.04(-0.29%) |
Jan 06, 2022 | 14.02 | 14.27 | 13.01 | 13.78 | 46,106,048 | -0.32(-2.27%) |
Jan 05, 2022 | 14.88 | 15.23 | 14.04 | 14.10 | 34,919,844 | -0.95(-6.31%) |
Jan 04, 2022 | 15.61 | 15.86 | 14.59 | 15.05 | 34,096,448 | -0.63(-4.02%) |