Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.060 | 8.070 | 7.560 | 7.580 | 7,400,780 | -0.38(-4.77%) |
Mar 30, 2022 | 8.040 | 8.640 | 7.860 | 7.960 | 14,178,628 | -0.07(-0.87%) |
Mar 29, 2022 | 7.990 | 8.430 | 7.750 | 8.030 | 12,528,219 | +0.09(+1.13%) |
Mar 28, 2022 | 8.160 | 8.330 | 7.630 | 7.940 | 17,726,256 | -0.75(-8.63%) |
Mar 25, 2022 | 8.550 | 8.790 | 7.765 | 8.690 | 38,445,728 | +0.79(+10.00%) |
Mar 24, 2022 | 7.130 | 8.110 | 6.882 | 7.900 | 19,892,984 | +0.81(+11.42%) |
Mar 23, 2022 | 7.370 | 7.740 | 7.055 | 7.090 | 6,672,969 | -0.12(-1.66%) |
Mar 22, 2022 | 6.800 | 7.270 | 6.800 | 7.210 | 5,999,435 | +0.19(+2.71%) |
Mar 21, 2022 | 7.200 | 7.240 | 6.905 | 7.020 | 5,744,927 | -0.10(-1.40%) |
Mar 18, 2022 | 6.700 | 7.235 | 6.665 | 7.120 | 6,200,732 | +0.35(+5.17%) |
Mar 17, 2022 | 6.360 | 6.780 | 6.252 | 6.770 | 4,959,020 | +0.39(+6.11%) |
Mar 16, 2022 | 6.010 | 6.380 | 5.878 | 6.380 | 6,260,215 | +0.51(+8.69%) |
Mar 15, 2022 | 5.820 | 5.940 | 5.620 | 5.870 | 4,499,923 | +0.17(+2.98%) |
Mar 14, 2022 | 6.070 | 6.120 | 5.630 | 5.700 | 5,484,936 | -0.38(-6.25%) |
Mar 11, 2022 | 6.490 | 6.490 | 6.060 | 6.080 | 3,326,923 | -0.33(-5.15%) |
Mar 10, 2022 | 6.540 | 6.590 | 6.165 | 6.410 | 5,437,018 | -0.26(-3.90%) |
Mar 09, 2022 | 6.500 | 6.790 | 6.430 | 6.670 | 5,279,917 | +0.40(+6.38%) |
Mar 08, 2022 | 6.080 | 6.560 | 5.790 | 6.270 | 9,863,949 | +0.22(+3.64%) |
Mar 07, 2022 | 6.260 | 6.390 | 6.040 | 6.050 | 6,157,994 | -0.27(-4.27%) |
Mar 04, 2022 | 6.620 | 6.720 | 6.240 | 6.320 | 7,370,640 | -0.38(-5.67%) |
Mar 03, 2022 | 7.030 | 7.045 | 6.680 | 6.700 | 4,441,553 | -0.28(-4.01%) |
Mar 02, 2022 | 6.930 | 7.030 | 6.615 | 6.980 | 4,872,352 | +0.04(+0.58%) |
Mar 01, 2022 | 7.080 | 7.190 | 6.790 | 6.940 | 4,611,819 | -0.18(-2.53%) |
Feb 28, 2022 | 7.050 | 7.230 | 6.790 | 7.120 | 5,293,005 | -0.04(-0.56%) |
Feb 25, 2022 | 7.200 | 7.160 | 6.920 | 7.160 | 3,771,977 | +0.01(+0.14%) |
Feb 24, 2022 | 6.520 | 7.159 | 6.417 | 7.150 | 6,777,322 | +0.24(+3.47%) |
Feb 23, 2022 | 7.260 | 7.390 | 6.870 | 6.910 | 5,554,402 | -0.25(-3.49%) |
Feb 22, 2022 | 7.510 | 7.620 | 7.090 | 7.160 | 5,561,131 | -0.54(-7.01%) |
Feb 18, 2022 | 7.700 | 0 | -0.45(-5.52%) | |||
Feb 17, 2022 | 8.520 | 8.790 | 8.071 | 8.150 | 6,323,568 | -0.60(-6.86%) |
Feb 16, 2022 | 8.680 | 9.100 | 8.440 | 8.750 | 6,975,335 | +0.02(+0.23%) |
Feb 15, 2022 | 8.650 | 8.820 | 8.500 | 8.730 | 6,187,674 | +0.31(+3.68%) |
Feb 14, 2022 | 9.000 | 9.240 | 8.400 | 8.420 | 8,840,080 | -0.80(-8.68%) |
Feb 11, 2022 | 8.940 | 9.610 | 8.690 | 9.220 | 17,592,890 | +0.39(+4.42%) |
Feb 10, 2022 | 8.560 | 9.140 | 8.380 | 8.830 | 13,992,998 | -0.02(-0.23%) |
Feb 09, 2022 | 8.240 | 9.040 | 8.190 | 8.850 | 22,228,076 | +1.16(+15.08%) |
Feb 08, 2022 | 7.850 | 7.900 | 7.490 | 7.690 | 8,564,036 | -0.16(-2.04%) |
Feb 07, 2022 | 7.920 | 8.320 | 7.810 | 7.850 | 4,811,778 | +0.00(+0.00%) |
Feb 04, 2022 | 7.550 | 8.060 | 7.551 | 7.850 | 5,980,867 | +0.28(+3.70%) |
Feb 03, 2022 | 7.900 | 7.550 | 7.570 | 4,923,328 | -0.48(-5.96%) | |
Feb 02, 2022 | 8.500 | 8.515 | 7.995 | 8.050 | 6,002,422 | -0.49(-5.74%) |
Feb 01, 2022 | 8.170 | 8.650 | 7.950 | 8.540 | 6,968,184 | +0.50(+6.22%) |
Jan 31, 2022 | 7.280 | 8.040 | 7,830,706 | +0.77(+10.59%) | ||
Jan 28, 2022 | 6.890 | 7.380 | 6.740 | 7.270 | 7,695,906 | +0.42(+6.13%) |
Jan 27, 2022 | 7.390 | 7.390 | 6.820 | 6.850 | 4,946,994 | -0.38(-5.26%) |
Jan 26, 2022 | 7.630 | 7.700 | 7.130 | 7.230 | 6,462,633 | -0.13(-1.77%) |
Jan 25, 2022 | 7.200 | 7.498 | 7.055 | 7.360 | 5,282,661 | -0.04(-0.54%) |
Jan 24, 2022 | 7.100 | 7.410 | 6.640 | 7.400 | 10,606,948 | +0.11(+1.51%) |
Jan 21, 2022 | 7.530 | 7.548 | 7.180 | 7.290 | 7,242,481 | -0.27(-3.57%) |
Jan 20, 2022 | 7.740 | 8.100 | 7.550 | 7.560 | 5,205,405 | -0.08(-1.05%) |
Jan 19, 2022 | 7.810 | 8.010 | 7.610 | 7.640 | 5,847,299 | -0.14(-1.80%) |
Jan 18, 2022 | 8.220 | 8.303 | 7.760 | 7.780 | 7,161,356 | -0.62(-7.38%) |
Jan 14, 2022 | 8.400 | 0 | -0.01(-0.12%) | |||
Jan 13, 2022 | 8.980 | 9.000 | 8.400 | 8.410 | 6,131,181 | -0.51(-5.72%) |
Jan 12, 2022 | 9.160 | 9.360 | 8.825 | 8.920 | 4,543,584 | -0.19(-2.09%) |
Jan 11, 2022 | 8.700 | 9.279 | 8.520 | 9.110 | 6,189,306 | +0.36(+4.11%) |
Jan 10, 2022 | 8.730 | 8.850 | 8.415 | 8.750 | 7,562,794 | +0.23(+2.70%) |
Jan 07, 2022 | 8.230 | 8.780 | 8.190 | 8.520 | 7,178,625 | +0.31(+3.78%) |
Jan 06, 2022 | 8.400 | 8.550 | 7.960 | 8.210 | 7,593,484 | -0.16(-1.91%) |
Jan 05, 2022 | 8.940 | 9.150 | 8.351 | 8.370 | 7,344,008 | -0.60(-6.69%) |
Jan 04, 2022 | 9.240 | 9.240 | 8.670 | 8.970 | 7,891,012 | -0.33(-3.55%) |