Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.760 | 9.930 | 9.510 | 9.580 | 2,501,600 | -0.18(-1.84%) |
Mar 30, 2022 | 9.700 | 10.35 | 9.530 | 9.760 | 3,895,550 | -0.12(-1.21%) |
Mar 29, 2022 | 9.210 | 9.910 | 9.170 | 9.880 | 4,114,859 | +0.89(+9.90%) |
Mar 28, 2022 | 8.880 | 9.130 | 8.550 | 8.990 | 2,342,694 | +0.18(+2.04%) |
Mar 25, 2022 | 9.230 | 9.280 | 8.675 | 8.810 | 2,586,192 | -0.49(-5.27%) |
Mar 24, 2022 | 9.240 | 9.380 | 8.755 | 9.300 | 3,130,410 | +0.14(+1.53%) |
Mar 23, 2022 | 8.770 | 9.625 | 8.655 | 9.160 | 4,185,952 | +0.21(+2.35%) |
Mar 22, 2022 | 8.430 | 9.330 | 8.430 | 8.950 | 3,978,846 | +0.48(+5.67%) |
Mar 21, 2022 | 8.680 | 8.860 | 8.270 | 8.470 | 2,947,836 | -0.26(-2.98%) |
Mar 18, 2022 | 8.260 | 8.790 | 8.260 | 8.730 | 4,298,982 | +0.34(+4.05%) |
Mar 17, 2022 | 7.910 | 8.440 | 7.750 | 8.390 | 3,603,065 | +0.39(+4.88%) |
Mar 16, 2022 | 7.200 | 8.010 | 7.170 | 8.000 | 5,962,207 | +1.12(+16.28%) |
Mar 15, 2022 | 6.580 | 7.090 | 6.410 | 6.880 | 4,960,172 | +0.25(+3.77%) |
Mar 14, 2022 | 7.140 | 7.160 | 6.570 | 6.630 | 5,083,704 | -0.62(-8.55%) |
Mar 11, 2022 | 7.970 | 8.180 | 7.240 | 7.250 | 4,155,149 | -0.70(-8.81%) |
Mar 10, 2022 | 8.130 | 7.950 | 3,241,578 | -0.44(-5.24%) | ||
Mar 09, 2022 | 8.080 | 8.445 | 8.020 | 8.390 | 2,579,864 | +0.58(+7.43%) |
Mar 08, 2022 | 7.660 | 8.030 | 7.265 | 7.810 | 4,299,678 | +0.10(+1.30%) |
Mar 07, 2022 | 7.860 | 8.360 | 7.669 | 7.710 | 3,878,454 | -0.23(-2.90%) |
Mar 04, 2022 | 8.410 | 8.660 | 7.870 | 7.940 | 3,167,127 | -0.45(-5.36%) |
Mar 03, 2022 | 8.850 | 8.970 | 8.305 | 8.390 | 2,885,371 | -0.47(-5.30%) |
Mar 02, 2022 | 9.190 | 9.200 | 8.525 | 8.860 | 4,039,457 | -0.33(-3.59%) |
Mar 01, 2022 | 9.470 | 9.560 | 9.040 | 9.190 | 3,532,127 | -0.22(-2.34%) |
Feb 28, 2022 | 8.860 | 9.620 | 8.590 | 9.410 | 4,714,540 | +0.58(+6.57%) |
Feb 25, 2022 | 8.190 | 8.850 | 8.091 | 8.830 | 6,466,073 | +0.54(+6.51%) |
Feb 24, 2022 | 6.850 | 8.290 | 6.820 | 8.290 | 7,173,533 | +0.77(+10.24%) |
Feb 23, 2022 | 7.920 | 8.130 | 7.235 | 7.520 | 10,496,702 | -0.37(-4.69%) |
Feb 22, 2022 | 8.070 | 8.405 | 7.810 | 7.890 | 4,518,261 | -0.35(-4.25%) |
Feb 18, 2022 | 8.240 | 0 | -0.70(-7.83%) | |||
Feb 17, 2022 | 9.350 | 9.590 | 8.880 | 8.940 | 4,103,474 | -0.48(-5.10%) |
Feb 16, 2022 | 9.550 | 9.665 | 9.131 | 9.420 | 3,052,711 | -0.28(-2.89%) |
Feb 15, 2022 | 9.100 | 9.710 | 9.060 | 9.700 | 3,203,680 | +0.85(+9.60%) |
Feb 14, 2022 | 9.200 | 9.400 | 8.780 | 8.850 | 3,647,377 | -0.35(-3.80%) |
Feb 11, 2022 | 9.580 | 9.926 | 9.050 | 9.200 | 3,569,727 | -0.44(-4.56%) |
Feb 10, 2022 | 9.690 | 10.47 | 9.530 | 9.640 | 4,992,531 | -0.35(-3.50%) |
Feb 09, 2022 | 9.480 | 10.00 | 9.410 | 9.990 | 4,044,995 | +0.64(+6.84%) |
Feb 08, 2022 | 9.000 | 9.370 | 8.830 | 9.350 | 2,776,360 | +0.39(+4.35%) |
Feb 07, 2022 | 9.090 | 9.590 | 8.910 | 8.960 | 3,309,860 | -0.12(-1.32%) |
Feb 04, 2022 | 8.650 | 9.195 | 8.260 | 9.080 | 5,534,666 | +0.68(+8.10%) |
Feb 03, 2022 | 8.480 | 8.295 | 8.400 | 3,919,086 | -0.55(-6.15%) | |
Feb 02, 2022 | 9.610 | 9.650 | 8.780 | 8.950 | 4,566,412 | -0.54(-5.69%) |
Feb 01, 2022 | 8.880 | 9.500 | 8.520 | 9.490 | 6,076,984 | +0.74(+8.46%) |
Jan 31, 2022 | 7.650 | 8.780 | 8.750 | 6,658,462 | +1.19(+15.74%) | |
Jan 28, 2022 | 7.320 | 7.620 | 6.990 | 7.560 | 5,471,310 | +0.22(+3.00%) |
Jan 27, 2022 | 7.960 | 8.000 | 7.290 | 7.340 | 4,824,115 | -0.49(-6.26%) |
Jan 26, 2022 | 8.210 | 8.500 | 7.745 | 7.830 | 6,042,433 | -0.10(-1.26%) |
Jan 25, 2022 | 8.100 | 8.530 | 7.770 | 7.930 | 4,909,012 | -0.35(-4.23%) |
Jan 24, 2022 | 7.680 | 8.280 | 7.230 | 8.280 | 7,014,739 | +0.15(+1.85%) |
Jan 21, 2022 | 8.700 | 8.900 | 8.120 | 8.130 | 5,755,977 | -0.77(-8.65%) |
Jan 20, 2022 | 9.060 | 9.780 | 8.880 | 8.900 | 4,448,903 | +0.03(+0.34%) |
Jan 19, 2022 | 9.350 | 9.440 | 8.850 | 8.870 | 4,151,041 | -0.33(-3.59%) |
Jan 18, 2022 | 9.530 | 9.810 | 9.150 | 9.200 | 3,682,415 | -0.63(-6.41%) |
Jan 14, 2022 | 9.830 | 0 | -0.02(-0.20%) | |||
Jan 13, 2022 | 10.55 | 10.55 | 9.830 | 9.850 | 3,245,638 | -0.66(-6.28%) |
Jan 12, 2022 | 10.95 | 11.01 | 10.44 | 10.51 | 2,739,670 | -0.21(-1.96%) |
Jan 11, 2022 | 10.18 | 11.09 | 10.15 | 10.72 | 3,871,058 | +0.47(+4.59%) |
Jan 10, 2022 | 10.06 | 10.27 | 9.650 | 10.25 | 4,268,286 | -0.04(-0.39%) |
Jan 07, 2022 | 10.38 | 11.00 | 10.23 | 10.29 | 4,377,621 | +0.02(+0.19%) |
Jan 06, 2022 | 10.12 | 10.65 | 9.760 | 10.27 | 4,696,346 | +0.04(+0.39%) |
Jan 05, 2022 | 11.03 | 11.32 | 10.15 | 10.23 | 5,719,806 | -1.01(-8.99%) |
Jan 04, 2022 | 12.00 | 12.00 | 10.91 | 11.24 | 5,738,876 | -0.73(-6.10%) |