Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.640 | 10.30 | 9.610 | 10.04 | 813,780 | +0.31(+3.19%) |
Mar 30, 2022 | 9.410 | 9.950 | 9.380 | 9.730 | 3,670,637 | +0.18(+1.88%) |
Mar 29, 2022 | 9.660 | 9.940 | 9.360 | 9.550 | 1,191,292 | +0.05(+0.53%) |
Mar 28, 2022 | 10.06 | 10.45 | 9.270 | 9.500 | 905,874 | -0.38(-3.85%) |
Mar 25, 2022 | 9.850 | 10.07 | 9.700 | 9.880 | 730,944 | +0.03(+0.30%) |
Mar 24, 2022 | 9.450 | 10.30 | 9.200 | 9.850 | 2,053,536 | +0.70(+7.65%) |
Mar 23, 2022 | 8.380 | 9.220 | 8.310 | 9.150 | 987,604 | +0.81(+9.71%) |
Mar 22, 2022 | 8.310 | 8.540 | 8.250 | 8.340 | 256,041 | +0.15(+1.83%) |
Mar 21, 2022 | 7.960 | 8.380 | 7.950 | 8.190 | 325,684 | +0.38(+4.87%) |
Mar 18, 2022 | 7.550 | 7.830 | 7.540 | 7.810 | 253,184 | +0.26(+3.44%) |
Mar 17, 2022 | 7.420 | 7.770 | 7.130 | 7.550 | 381,567 | +0.22(+3.00%) |
Mar 16, 2022 | 7.140 | 7.390 | 7.050 | 7.330 | 368,013 | +0.20(+2.81%) |
Mar 15, 2022 | 6.850 | 7.289 | 6.850 | 7.130 | 261,977 | +0.22(+3.18%) |
Mar 14, 2022 | 7.280 | 7.470 | 6.780 | 6.910 | 348,006 | -0.29(-4.03%) |
Mar 11, 2022 | 7.640 | 7.900 | 7.100 | 7.200 | 320,550 | -0.45(-5.88%) |
Mar 10, 2022 | 7.500 | 7.800 | 7.159 | 7.650 | 433,920 | +0.22(+2.96%) |
Mar 09, 2022 | 7.420 | 7.650 | 7.310 | 7.430 | 313,324 | +0.32(+4.50%) |
Mar 08, 2022 | 7.200 | 7.300 | 6.800 | 7.110 | 863,139 | -0.13(-1.80%) |
Mar 07, 2022 | 7.240 | 7.540 | 7.180 | 7.240 | 652,480 | -0.37(-4.86%) |
Mar 04, 2022 | 7.380 | 8.070 | 7.352 | 7.610 | 759,156 | +0.08(+1.06%) |
Mar 03, 2022 | 8.050 | 8.080 | 7.400 | 7.530 | 665,300 | -0.22(-2.84%) |
Mar 02, 2022 | 8.120 | 9.160 | 7.650 | 7.750 | 1,660,631 | -0.17(-2.15%) |
Mar 01, 2022 | 7.550 | 8.480 | 7.200 | 7.920 | 1,590,358 | +0.56(+7.61%) |
Feb 28, 2022 | 7.610 | 7.720 | 7.190 | 7.360 | 739,476 | -0.26(-3.41%) |
Feb 25, 2022 | 7.820 | 7.830 | 7.320 | 7.620 | 755,433 | +0.08(+1.06%) |
Feb 24, 2022 | 6.900 | 7.614 | 6.800 | 7.540 | 1,176,017 | +0.26(+3.57%) |
Feb 23, 2022 | 7.300 | 7.559 | 7.210 | 7.280 | 817,611 | +0.03(+0.41%) |
Feb 22, 2022 | 8.030 | 8.200 | 7.120 | 7.250 | 1,221,524 | -0.88(-10.82%) |
Feb 18, 2022 | 8.130 | 0 | -0.22(-2.63%) | |||
Feb 17, 2022 | 9.180 | 9.200 | 8.240 | 8.350 | 1,947,705 | -0.83(-9.04%) |
Feb 16, 2022 | 9.410 | 9.590 | 9.130 | 9.180 | 1,711,677 | -0.20(-2.13%) |
Feb 15, 2022 | 10.07 | 10.27 | 9.220 | 9.380 | 5,867,118 | -0.02(-0.21%) |
Feb 14, 2022 | 9.810 | 10.15 | 8.880 | 9.400 | 5,647,999 | -0.84(-8.20%) |
Feb 11, 2022 | 14.58 | 14.60 | 10.11 | 10.24 | 11,961,737 | -3.09(-23.18%) |
Feb 10, 2022 | 13.69 | 14.95 | 12.73 | 13.33 | 12,549,984 | -2.37(-15.10%) |
Feb 09, 2022 | 13.59 | 19.75 | 12.21 | 15.70 | 106,075,368 | +6.16(+64.57%) |
Feb 08, 2022 | 7.890 | 11.90 | 6.850 | 9.540 | 30,239,968 | +2.70(+39.47%) |
Feb 07, 2022 | 6.780 | 7.000 | 6.710 | 6.840 | 70,127 | +0.13(+1.94%) |
Feb 04, 2022 | 6.650 | 6.930 | 6.560 | 6.710 | 148,768 | +0.10(+1.51%) |
Feb 03, 2022 | 6.500 | 6.856 | 6.610 | 140,821 | +0.11(+1.69%) | |
Feb 02, 2022 | 7.250 | 7.350 | 6.420 | 6.500 | 214,558 | -0.72(-9.97%) |
Feb 01, 2022 | 7.860 | 8.050 | 7.210 | 7.220 | 256,320 | -0.62(-7.91%) |
Jan 31, 2022 | 7.530 | 7.840 | 258,701 | +0.52(+7.10%) | ||
Jan 28, 2022 | 8.200 | 8.200 | 7.010 | 7.320 | 184,241 | -0.77(-9.52%) |
Jan 27, 2022 | 8.120 | 8.120 | 7.750 | 8.090 | 161,106 | +0.35(+4.52%) |
Jan 26, 2022 | 8.160 | 8.300 | 7.610 | 7.740 | 288,814 | -0.25(-3.13%) |
Jan 25, 2022 | 7.800 | 8.490 | 7.415 | 7.990 | 172,586 | +0.50(+6.68%) |
Jan 24, 2022 | 7.250 | 7.640 | 7.010 | 7.490 | 182,318 | +0.24(+3.31%) |
Jan 21, 2022 | 6.900 | 7.700 | 6.820 | 7.250 | 314,723 | +0.20(+2.84%) |
Jan 20, 2022 | 8.000 | 8.055 | 6.781 | 7.050 | 453,181 | -0.96(-11.99%) |
Jan 19, 2022 | 8.900 | 9.000 | 7.680 | 8.010 | 274,183 | -0.99(-11.00%) |
Jan 18, 2022 | 9.200 | 9.650 | 8.960 | 9.000 | 268,769 | -0.22(-2.39%) |