Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.030 | 9.590 | 9.010 | 9.160 | 633,918 | -0.19(-2.03%) |
Mar 30, 2022 | 9.210 | 9.400 | 8.910 | 9.350 | 828,640 | -0.12(-1.27%) |
Mar 29, 2022 | 11.13 | 11.61 | 9.210 | 9.470 | 8,206,374 | -0.78(-7.61%) |
Mar 28, 2022 | 8.180 | 10.64 | 8.081 | 10.25 | 4,101,510 | +2.00(+24.24%) |
Mar 25, 2022 | 8.920 | 9.400 | 8.100 | 8.250 | 870,756 | -0.84(-9.24%) |
Mar 24, 2022 | 9.280 | 9.390 | 8.910 | 9.090 | 904,487 | -0.91(-9.10%) |
Mar 23, 2022 | 9.630 | 10.88 | 9.520 | 10.00 | 4,061,533 | +0.38(+3.95%) |
Mar 22, 2022 | 7.290 | 9.800 | 7.290 | 9.620 | 2,186,592 | +2.19(+29.48%) |
Mar 21, 2022 | 7.380 | 7.736 | 7.150 | 7.430 | 85,755 | -0.04(-0.54%) |
Mar 18, 2022 | 6.840 | 7.790 | 6.341 | 7.470 | 224,687 | +0.62(+9.05%) |
Mar 17, 2022 | 6.530 | 6.950 | 6.380 | 6.850 | 41,209 | +0.36(+5.55%) |
Mar 16, 2022 | 6.560 | 6.660 | 6.260 | 6.490 | 60,660 | +0.12(+1.88%) |
Mar 15, 2022 | 6.000 | 6.430 | 5.890 | 6.370 | 57,189 | +0.24(+3.92%) |
Mar 14, 2022 | 6.880 | 6.940 | 6.040 | 6.130 | 105,910 | -0.63(-9.32%) |
Mar 11, 2022 | 7.290 | 7.290 | 6.610 | 6.760 | 69,949 | -0.28(-3.98%) |
Mar 10, 2022 | 7.060 | 7.500 | 7.010 | 7.040 | 33,924 | -0.16(-2.22%) |
Mar 09, 2022 | 7.080 | 7.305 | 7.010 | 7.200 | 60,983 | +0.38(+5.57%) |
Mar 08, 2022 | 6.870 | 7.160 | 6.700 | 6.820 | 75,147 | -0.04(-0.58%) |
Mar 07, 2022 | 7.250 | 7.700 | 6.848 | 6.860 | 93,030 | -0.20(-2.83%) |
Mar 04, 2022 | 7.480 | 7.500 | 7.000 | 7.060 | 37,227 | -0.47(-6.24%) |
Mar 03, 2022 | 7.900 | 7.900 | 7.400 | 7.530 | 34,624 | -0.24(-3.09%) |
Mar 02, 2022 | 7.680 | 7.850 | 7.430 | 7.770 | 34,360 | +0.07(+0.91%) |
Mar 01, 2022 | 7.700 | 7.920 | 7.310 | 7.700 | 100,512 | +0.05(+0.65%) |
Feb 28, 2022 | 7.640 | 7.850 | 7.570 | 7.650 | 39,767 | +0.02(+0.26%) |
Feb 25, 2022 | 7.410 | 7.690 | 7.520 | 7.630 | 35,882 | +0.23(+3.11%) |
Feb 24, 2022 | 6.720 | 7.460 | 6.720 | 7.400 | 47,534 | -0.14(-1.86%) |
Feb 23, 2022 | 8.010 | 8.050 | 7.500 | 7.540 | 34,463 | -0.35(-4.44%) |
Feb 22, 2022 | 7.980 | 8.214 | 7.550 | 7.890 | 51,758 | -0.47(-5.62%) |
Feb 18, 2022 | 8.360 | 0 | +0.03(+0.36%) | |||
Feb 17, 2022 | 8.680 | 8.850 | 8.200 | 8.330 | 50,138 | -0.42(-4.80%) |
Feb 16, 2022 | 8.660 | 8.920 | 8.550 | 8.750 | 25,424 | -0.05(-0.57%) |
Feb 15, 2022 | 8.900 | 9.120 | 8.700 | 8.800 | 112,187 | +0.18(+2.09%) |
Feb 14, 2022 | 8.650 | 9.000 | 8.570 | 8.620 | 41,516 | -0.18(-2.05%) |
Feb 11, 2022 | 9.000 | 9.100 | 8.500 | 8.800 | 55,476 | -0.08(-0.90%) |
Feb 10, 2022 | 8.850 | 9.400 | 8.750 | 8.880 | 90,713 | -0.15(-1.66%) |
Feb 09, 2022 | 9.020 | 9.280 | 8.530 | 9.030 | 173,247 | +0.28(+3.20%) |
Feb 08, 2022 | 8.190 | 8.860 | 8.081 | 8.750 | 144,334 | +0.38(+4.54%) |
Feb 07, 2022 | 8.360 | 8.530 | 8.080 | 8.370 | 33,937 | -0.22(-2.56%) |
Feb 04, 2022 | 7.850 | 8.600 | 7.547 | 8.590 | 81,251 | +0.57(+7.11%) |
Feb 03, 2022 | 8.100 | 7.950 | 8.020 | 60,486 | -0.32(-3.84%) | |
Feb 02, 2022 | 8.750 | 8.869 | 8.310 | 8.340 | 39,369 | -0.23(-2.68%) |
Feb 01, 2022 | 8.600 | 8.820 | 8.259 | 8.570 | 81,554 | +0.23(+2.76%) |
Jan 31, 2022 | 7.790 | 8.500 | 8.340 | 71,051 | +0.48(+6.11%) | |
Jan 28, 2022 | 7.820 | 8.190 | 7.660 | 7.860 | 97,128 | -0.09(-1.13%) |
Jan 27, 2022 | 8.700 | 9.070 | 7.860 | 7.950 | 150,724 | -0.65(-7.56%) |
Jan 26, 2022 | 8.070 | 10.05 | 7.750 | 8.600 | 1,294,832 | +0.97(+12.71%) |
Jan 25, 2022 | 7.980 | 8.450 | 7.380 | 7.630 | 104,884 | -0.49(-6.03%) |
Jan 24, 2022 | 8.260 | 8.390 | 7.600 | 8.120 | 153,933 | -0.62(-7.09%) |
Jan 21, 2022 | 8.830 | 8.950 | 8.400 | 8.740 | 74,577 | -0.22(-2.46%) |
Jan 20, 2022 | 9.140 | 9.498 | 8.930 | 8.960 | 41,607 | -0.18(-1.97%) |
Jan 19, 2022 | 9.400 | 9.500 | 9.002 | 9.140 | 46,690 | -0.24(-2.56%) |
Jan 18, 2022 | 9.460 | 9.660 | 9.200 | 9.380 | 51,527 | -0.30(-3.10%) |
Jan 14, 2022 | 9.680 | 0 | -0.28(-2.81%) | |||
Jan 13, 2022 | 10.24 | 10.24 | 9.890 | 9.960 | 41,382 | -0.15(-1.48%) |
Jan 12, 2022 | 10.31 | 10.38 | 10.05 | 10.11 | 49,479 | -0.23(-2.22%) |
Jan 11, 2022 | 10.01 | 10.50 | 10.01 | 10.34 | 38,817 | +0.24(+2.38%) |
Jan 10, 2022 | 10.63 | 10.63 | 9.890 | 10.10 | 123,721 | -0.52(-4.90%) |
Jan 07, 2022 | 10.91 | 11.21 | 10.30 | 10.62 | 168,422 | +0.12(+1.14%) |
Jan 06, 2022 | 10.18 | 10.68 | 10.07 | 10.50 | 172,150 | +0.20(+1.94%) |
Jan 05, 2022 | 11.13 | 11.13 | 10.26 | 10.30 | 72,072 | -0.81(-7.29%) |
Jan 04, 2022 | 11.75 | 11.79 | 10.81 | 11.11 | 122,671 | -0.73(-6.17%) |