Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.939 | 9.939 | 9.424 | 9.534 | 1,096,095 | -0.27(-2.72%) |
Mar 30, 2022 | 10.08 | 10.32 | 9.727 | 9.801 | 2,227,871 | -0.22(-2.20%) |
Mar 29, 2022 | 9.884 | 10.20 | 9.691 | 10.02 | 2,056,697 | +0.21(+2.16%) |
Mar 28, 2022 | 10.05 | 10.11 | 9.617 | 9.810 | 3,007,378 | -0.51(-4.90%) |
Mar 25, 2022 | 10.44 | 10.53 | 9.672 | 10.32 | 7,906,767 | +0.61(+6.25%) |
Mar 24, 2022 | 9.121 | 9.838 | 8.881 | 9.709 | 4,410,992 | +0.71(+7.87%) |
Mar 23, 2022 | 9.314 | 9.396 | 8.969 | 9.001 | 1,080,281 | -0.10(-1.11%) |
Mar 22, 2022 | 8.799 | 9.139 | 8.798 | 9.102 | 948,511 | +0.34(+3.88%) |
Mar 21, 2022 | 8.918 | 8.960 | 8.711 | 8.762 | 729,307 | -0.19(-2.16%) |
Mar 18, 2022 | 8.606 | 8.964 | 8.596 | 8.955 | 1,269,493 | +0.26(+2.96%) |
Mar 17, 2022 | 8.330 | 8.707 | 8.276 | 8.698 | 796,523 | +0.33(+3.96%) |
Mar 16, 2022 | 8.109 | 8.367 | 8.017 | 8.367 | 1,310,290 | +0.40(+5.08%) |
Mar 15, 2022 | 7.861 | 7.971 | 7.760 | 7.962 | 1,392,364 | +0.14(+1.76%) |
Mar 14, 2022 | 7.999 | 8.036 | 7.718 | 7.824 | 1,108,156 | -0.17(-2.07%) |
Mar 11, 2022 | 8.339 | 8.367 | 7.990 | 7.990 | 1,148,299 | -0.30(-3.66%) |
Mar 10, 2022 | 8.302 | 8.318 | 8.091 | 8.293 | 658,767 | -0.10(-1.20%) |
Mar 09, 2022 | 8.403 | 8.458 | 8.256 | 8.394 | 1,588,993 | +0.28(+3.40%) |
Mar 08, 2022 | 7.843 | 8.321 | 7.787 | 8.118 | 1,520,031 | +0.27(+3.40%) |
Mar 07, 2022 | 8.109 | 8.201 | 7.852 | 7.852 | 1,314,809 | -0.30(-3.72%) |
Mar 04, 2022 | 8.302 | 8.431 | 8.109 | 8.155 | 1,081,938 | -0.29(-3.38%) |
Mar 03, 2022 | 8.817 | 8.817 | 8.403 | 8.440 | 622,333 | -0.32(-3.67%) |
Mar 02, 2022 | 8.652 | 8.790 | 8.486 | 8.762 | 813,321 | +0.14(+1.60%) |
Mar 01, 2022 | 8.790 | 8.891 | 8.569 | 8.624 | 833,136 | -0.22(-2.49%) |
Feb 28, 2022 | 8.734 | 8.955 | 8.633 | 8.845 | 1,222,998 | +0.01(+0.10%) |
Feb 25, 2022 | 8.808 | 8.836 | 8.670 | 8.836 | 979,299 | +0.12(+1.37%) |
Feb 24, 2022 | 8.155 | 8.753 | 8.086 | 8.716 | 2,032,943 | +0.20(+2.38%) |
Feb 23, 2022 | 8.826 | 8.918 | 8.486 | 8.514 | 1,255,237 | -0.14(-1.59%) |
Feb 22, 2022 | 8.918 | 8.946 | 8.606 | 8.652 | 1,610,918 | -0.41(-4.56%) |
Feb 18, 2022 | 9.065 | 0 | -0.36(-3.80%) | |||
Feb 17, 2022 | 9.737 | 9.819 | 9.387 | 9.424 | 1,367,865 | -0.51(-5.09%) |
Feb 16, 2022 | 9.856 | 10.10 | 9.727 | 9.930 | 1,770,616 | +0.00(+0.00%) |
Feb 15, 2022 | 9.681 | 9.930 | 9.646 | 9.930 | 1,730,016 | +0.43(+4.55%) |
Feb 14, 2022 | 9.939 | 10.00 | 9.478 | 9.497 | 1,165,487 | -0.49(-4.88%) |
Feb 11, 2022 | 9.948 | 10.19 | 9.764 | 9.985 | 2,459,462 | +0.11(+1.12%) |
Feb 10, 2022 | 9.654 | 10.19 | 9.553 | 9.874 | 2,240,404 | +0.01(+0.09%) |
Feb 09, 2022 | 9.553 | 9.865 | 9.511 | 9.865 | 2,405,224 | +0.53(+5.71%) |
Feb 08, 2022 | 9.185 | 9.350 | 9.134 | 9.332 | 1,105,281 | +0.13(+1.40%) |
Feb 07, 2022 | 9.212 | 9.369 | 9.148 | 9.203 | 1,109,864 | +0.05(+0.50%) |
Feb 04, 2022 | 8.881 | 9.203 | 8.872 | 9.157 | 1,242,221 | +0.24(+2.68%) |
Feb 03, 2022 | 9.102 | 8.914 | 8.918 | 955,184 | -0.29(-3.19%) | |
Feb 02, 2022 | 9.534 | 9.562 | 9.148 | 9.212 | 1,443,845 | -0.29(-3.00%) |
Feb 01, 2022 | 9.258 | 9.507 | 9.130 | 9.497 | 1,178,081 | +0.27(+2.89%) |
Jan 31, 2022 | 8.780 | 9.258 | 9.231 | 1,284,664 | +0.48(+5.46%) | |
Jan 28, 2022 | 8.550 | 8.780 | 8.442 | 8.753 | 1,242,637 | +0.19(+2.26%) |
Jan 27, 2022 | 8.872 | 8.932 | 8.541 | 8.560 | 1,223,985 | -0.23(-2.62%) |
Jan 26, 2022 | 9.148 | 9.258 | 8.702 | 8.790 | 1,163,828 | -0.18(-2.05%) |
Jan 25, 2022 | 8.863 | 9.083 | 8.744 | 8.973 | 1,482,772 | -0.06(-0.61%) |
Jan 24, 2022 | 8.826 | 9.056 | 8.477 | 9.029 | 3,016,232 | +0.05(+0.51%) |
Jan 21, 2022 | 9.231 | 9.277 | 8.983 | 8.983 | 1,825,257 | -0.32(-3.46%) |
Jan 20, 2022 | 9.461 | 9.700 | 9.281 | 9.304 | 742,554 | -0.14(-1.46%) |
Jan 19, 2022 | 9.700 | 9.773 | 9.433 | 9.442 | 1,191,258 | -0.16(-1.63%) |
Jan 18, 2022 | 9.847 | 9.939 | 9.599 | 9.599 | 998,800 | -0.38(-3.78%) |
Jan 14, 2022 | 9.976 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 10.23 | 10.28 | 9.966 | 9.976 | 876,931 | -0.29(-2.78%) |
Jan 12, 2022 | 10.44 | 10.55 | 10.20 | 10.26 | 970,712 | -0.14(-1.33%) |
Jan 11, 2022 | 10.18 | 10.47 | 10.09 | 10.40 | 1,051,083 | +0.22(+2.17%) |
Jan 10, 2022 | 10.17 | 10.26 | 9.985 | 10.18 | 1,553,076 | +0.18(+1.84%) |
Jan 07, 2022 | 9.847 | 10.19 | 9.847 | 9.994 | 1,248,664 | +0.17(+1.78%) |
Jan 06, 2022 | 9.976 | 10.09 | 9.700 | 9.819 | 1,284,456 | -0.08(-0.84%) |
Jan 05, 2022 | 10.33 | 10.50 | 9.902 | 9.902 | 1,768,884 | -0.48(-4.61%) |
Jan 04, 2022 | 10.56 | 10.56 | 10.21 | 10.38 | 1,158,808 | -0.13(-1.22%) |