Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.000 | 7.000 | 6.660 | 6.700 | 971,413 | -0.37(-5.23%) |
Mar 30, 2022 | 7.480 | 7.480 | 7.020 | 7.070 | 625,604 | -0.49(-6.48%) |
Mar 29, 2022 | 7.190 | 7.660 | 7.190 | 7.560 | 939,831 | +0.53(+7.54%) |
Mar 28, 2022 | 6.910 | 7.055 | 6.820 | 7.030 | 627,504 | +0.10(+1.44%) |
Mar 25, 2022 | 7.260 | 7.290 | 6.880 | 6.930 | 908,732 | -0.33(-4.55%) |
Mar 24, 2022 | 7.220 | 7.310 | 7.060 | 7.260 | 547,899 | +0.11(+1.54%) |
Mar 23, 2022 | 7.270 | 7.490 | 7.110 | 7.150 | 710,233 | -0.23(-3.12%) |
Mar 22, 2022 | 7.140 | 7.500 | 7.100 | 7.380 | 1,281,363 | +0.22(+3.07%) |
Mar 21, 2022 | 7.750 | 7.770 | 7.000 | 7.160 | 999,974 | -0.33(-4.41%) |
Mar 18, 2022 | 7.390 | 7.734 | 7.360 | 7.490 | 1,901,184 | +0.03(+0.40%) |
Mar 17, 2022 | 6.710 | 7.480 | 6.525 | 7.460 | 1,478,423 | +0.75(+11.18%) |
Mar 16, 2022 | 6.620 | 6.810 | 5.900 | 6.710 | 3,962,151 | -0.42(-5.89%) |
Mar 15, 2022 | 6.820 | 7.220 | 6.820 | 7.130 | 834,497 | +0.32(+4.70%) |
Mar 14, 2022 | 6.940 | 7.050 | 6.600 | 6.810 | 921,442 | -0.26(-3.68%) |
Mar 11, 2022 | 7.520 | 7.520 | 7.040 | 7.070 | 648,584 | -0.32(-4.33%) |
Mar 10, 2022 | 7.560 | 7.590 | 7.270 | 7.390 | 972,198 | -0.31(-4.03%) |
Mar 09, 2022 | 7.800 | 7.840 | 7.600 | 7.700 | 831,253 | +0.14(+1.85%) |
Mar 08, 2022 | 7.610 | 7.930 | 7.420 | 7.560 | 837,999 | +0.00(+0.00%) |
Mar 07, 2022 | 7.850 | 8.230 | 7.550 | 7.560 | 1,152,284 | -0.39(-4.91%) |
Mar 04, 2022 | 8.100 | 8.230 | 7.470 | 7.950 | 1,012,282 | -0.21(-2.57%) |
Mar 03, 2022 | 8.460 | 8.520 | 8.080 | 8.160 | 1,105,378 | -0.31(-3.66%) |
Mar 02, 2022 | 7.400 | 8.840 | 7.400 | 8.470 | 2,264,059 | +0.57(+7.22%) |
Mar 01, 2022 | 8.270 | 8.460 | 7.710 | 7.900 | 1,023,615 | -0.47(-5.62%) |
Feb 28, 2022 | 8.070 | 8.400 | 7.995 | 8.370 | 754,139 | +0.21(+2.57%) |
Feb 25, 2022 | 8.200 | 8.170 | 7.860 | 8.160 | 480,513 | +0.05(+0.62%) |
Feb 24, 2022 | 7.140 | 8.120 | 7.100 | 8.110 | 944,970 | +0.58(+7.70%) |
Feb 23, 2022 | 7.850 | 8.030 | 7.490 | 7.530 | 702,630 | -0.21(-2.71%) |
Feb 22, 2022 | 7.870 | 8.050 | 7.630 | 7.740 | 1,283,738 | -0.24(-3.01%) |
Feb 18, 2022 | 7.980 | 0 | -0.79(-9.01%) | |||
Feb 17, 2022 | 9.190 | 9.520 | 8.730 | 8.770 | 508,035 | -0.49(-5.29%) |
Feb 16, 2022 | 9.560 | 9.560 | 9.100 | 9.260 | 574,777 | -0.37(-3.84%) |
Feb 15, 2022 | 9.300 | 9.720 | 9.253 | 9.630 | 577,922 | +0.53(+5.82%) |
Feb 14, 2022 | 9.150 | 9.360 | 8.990 | 9.100 | 635,068 | -0.09(-0.98%) |
Feb 11, 2022 | 9.430 | 9.740 | 9.080 | 9.190 | 414,032 | -0.28(-2.96%) |
Feb 10, 2022 | 9.380 | 10.11 | 9.300 | 9.470 | 809,001 | -0.16(-1.66%) |
Feb 09, 2022 | 9.270 | 9.640 | 9.140 | 9.630 | 727,745 | +0.52(+5.71%) |
Feb 08, 2022 | 8.780 | 9.160 | 8.760 | 9.110 | 435,060 | +0.27(+3.05%) |
Feb 07, 2022 | 8.660 | 9.230 | 8.640 | 8.840 | 392,425 | +0.18(+2.08%) |
Feb 04, 2022 | 8.550 | 8.780 | 8.360 | 8.660 | 748,847 | +0.09(+1.05%) |
Feb 03, 2022 | 8.800 | 8.510 | 8.570 | 614,367 | -0.42(-4.67%) | |
Feb 02, 2022 | 9.500 | 9.560 | 8.780 | 8.990 | 579,842 | -0.45(-4.77%) |
Feb 01, 2022 | 9.300 | 9.490 | 8.955 | 9.440 | 624,717 | +0.24(+2.61%) |
Jan 31, 2022 | 8.520 | 9.200 | 9.200 | 1,108,562 | +0.79(+9.39%) | |
Jan 28, 2022 | 8.290 | 8.430 | 7.850 | 8.410 | 1,304,877 | +0.12(+1.45%) |
Jan 27, 2022 | 8.490 | 8.560 | 8.180 | 8.290 | 1,007,940 | -0.07(-0.84%) |
Jan 26, 2022 | 9.230 | 9.395 | 8.270 | 8.360 | 805,998 | -0.65(-7.21%) |
Jan 25, 2022 | 9.020 | 9.240 | 8.710 | 9.010 | 769,055 | -0.25(-2.70%) |
Jan 24, 2022 | 8.390 | 9.310 | 8.261 | 9.260 | 1,492,209 | +0.59(+6.81%) |
Jan 21, 2022 | 8.690 | 9.070 | 8.580 | 8.670 | 1,167,772 | -0.18(-2.03%) |
Jan 20, 2022 | 9.360 | 9.670 | 8.810 | 8.850 | 708,742 | -0.42(-4.53%) |
Jan 19, 2022 | 9.400 | 9.680 | 9.260 | 9.270 | 873,175 | -0.15(-1.59%) |
Jan 18, 2022 | 9.880 | 9.920 | 9.410 | 9.420 | 1,167,492 | -0.60(-5.99%) |
Jan 14, 2022 | 10.02 | 0 | -0.38(-3.65%) | |||
Jan 13, 2022 | 10.80 | 11.02 | 10.35 | 10.40 | 651,262 | -0.40(-3.70%) |
Jan 12, 2022 | 11.26 | 11.37 | 10.79 | 10.80 | 499,365 | -0.31(-2.79%) |
Jan 11, 2022 | 10.89 | 11.25 | 10.83 | 11.11 | 570,334 | +0.12(+1.09%) |
Jan 10, 2022 | 11.17 | 11.25 | 10.60 | 10.99 | 763,755 | -0.26(-2.31%) |
Jan 07, 2022 | 11.97 | 12.68 | 11.16 | 11.25 | 985,255 | +0.13(+1.17%) |
Jan 06, 2022 | 10.62 | 11.17 | 10.47 | 11.12 | 1,048,515 | +0.58(+5.50%) |
Jan 05, 2022 | 10.87 | 11.26 | 10.53 | 10.54 | 765,273 | -0.46(-4.18%) |
Jan 04, 2022 | 11.72 | 11.78 | 10.97 | 11.00 | 700,256 | -0.73(-6.22%) |