Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.00 | 12.37 | 11.81 | 11.88 | 322,249 | -0.08(-0.67%) |
Mar 30, 2022 | 12.31 | 12.80 | 11.92 | 11.96 | 228,500 | -0.66(-5.23%) |
Mar 29, 2022 | 11.88 | 12.70 | 11.88 | 12.62 | 286,386 | +0.82(+6.95%) |
Mar 28, 2022 | 11.90 | 12.14 | 11.42 | 11.80 | 183,662 | -0.08(-0.67%) |
Mar 25, 2022 | 12.95 | 12.95 | 11.81 | 11.88 | 275,872 | -1.11(-8.55%) |
Mar 24, 2022 | 12.42 | 13.11 | 12.03 | 12.99 | 323,113 | +0.58(+4.67%) |
Mar 23, 2022 | 12.11 | 13.38 | 11.99 | 12.41 | 597,471 | +0.17(+1.39%) |
Mar 22, 2022 | 11.96 | 12.37 | 11.62 | 12.24 | 406,159 | +0.40(+3.38%) |
Mar 21, 2022 | 12.10 | 12.32 | 11.33 | 11.84 | 650,967 | -0.26(-2.15%) |
Mar 18, 2022 | 10.54 | 12.17 | 10.54 | 12.10 | 1,678,871 | +1.23(+11.32%) |
Mar 17, 2022 | 10.10 | 10.90 | 10.10 | 10.87 | 584,992 | +0.72(+7.09%) |
Mar 16, 2022 | 8.880 | 10.18 | 8.740 | 10.15 | 555,181 | +1.45(+16.67%) |
Mar 15, 2022 | 8.720 | 8.880 | 8.010 | 8.700 | 774,007 | +0.02(+0.23%) |
Mar 14, 2022 | 8.860 | 9.210 | 8.530 | 8.680 | 667,516 | -0.39(-4.30%) |
Mar 11, 2022 | 9.320 | 9.425 | 8.910 | 9.070 | 359,847 | -0.23(-2.47%) |
Mar 10, 2022 | 9.000 | 9.330 | 8.800 | 9.300 | 267,011 | -0.01(-0.11%) |
Mar 09, 2022 | 8.630 | 9.360 | 8.540 | 9.310 | 400,385 | +0.86(+10.18%) |
Mar 08, 2022 | 8.330 | 8.730 | 8.150 | 8.450 | 339,269 | +0.14(+1.68%) |
Mar 07, 2022 | 8.250 | 8.460 | 8.010 | 8.310 | 339,253 | +0.23(+2.85%) |
Mar 04, 2022 | 8.340 | 8.710 | 7.960 | 8.080 | 463,656 | -0.31(-3.69%) |
Mar 03, 2022 | 8.840 | 8.840 | 8.230 | 8.390 | 341,870 | -0.28(-3.23%) |
Mar 02, 2022 | 9.260 | 9.270 | 8.480 | 8.670 | 365,721 | -0.62(-6.67%) |
Mar 01, 2022 | 9.020 | 9.560 | 8.920 | 9.290 | 406,921 | +0.18(+1.98%) |
Feb 28, 2022 | 8.670 | 9.470 | 8.590 | 9.110 | 570,828 | +0.20(+2.24%) |
Feb 25, 2022 | 8.400 | 8.990 | 8.110 | 8.910 | 551,935 | +0.90(+11.24%) |
Feb 24, 2022 | 7.430 | 8.020 | 7.330 | 8.010 | 657,629 | +0.12(+1.52%) |
Feb 23, 2022 | 7.940 | 8.130 | 7.820 | 7.890 | 722,375 | +0.00(+0.00%) |
Feb 22, 2022 | 7.680 | 8.120 | 7.510 | 7.890 | 553,528 | +0.12(+1.54%) |
Feb 18, 2022 | 7.770 | 0 | -0.16(-2.02%) | |||
Feb 17, 2022 | 7.990 | 8.230 | 7.760 | 7.930 | 980,014 | -0.26(-3.17%) |
Feb 16, 2022 | 8.110 | 8.350 | 7.845 | 8.190 | 655,093 | +0.09(+1.11%) |
Feb 15, 2022 | 7.930 | 8.276 | 7.550 | 8.100 | 1,480,726 | +0.44(+5.74%) |
Feb 14, 2022 | 8.270 | 8.370 | 7.250 | 7.660 | 2,430,519 | -0.59(-7.15%) |
Feb 11, 2022 | 6.590 | 8.740 | 6.590 | 8.250 | 12,286,767 | +1.70(+25.95%) |
Feb 10, 2022 | 6.900 | 7.470 | 6.500 | 6.550 | 1,069,720 | -0.48(-6.83%) |
Feb 09, 2022 | 7.030 | 7.770 | 6.740 | 7.030 | 1,130,951 | +0.11(+1.59%) |
Feb 08, 2022 | 7.500 | 7.510 | 6.810 | 6.920 | 918,476 | -0.57(-7.61%) |
Feb 07, 2022 | 7.710 | 8.170 | 7.400 | 7.490 | 1,057,940 | -0.21(-2.73%) |
Feb 04, 2022 | 7.970 | 8.130 | 7.420 | 7.700 | 804,522 | -0.21(-2.65%) |
Feb 03, 2022 | 8.540 | 7.810 | 7.910 | 562,060 | -0.77(-8.87%) | |
Feb 02, 2022 | 10.02 | 10.34 | 8.585 | 8.680 | 685,453 | -1.32(-13.20%) |
Feb 01, 2022 | 10.13 | 10.49 | 9.870 | 10.00 | 1,478,609 | +0.11(+1.11%) |
Jan 31, 2022 | 9.300 | 9.890 | 1,304,146 | +0.76(+8.32%) | ||
Jan 28, 2022 | 8.760 | 9.370 | 8.495 | 9.130 | 820,020 | +0.43(+4.94%) |
Jan 27, 2022 | 9.950 | 10.12 | 8.600 | 8.700 | 494,375 | -0.99(-10.22%) |
Jan 26, 2022 | 11.07 | 11.16 | 9.640 | 9.690 | 984,207 | -0.99(-9.27%) |
Jan 25, 2022 | 10.70 | 11.10 | 10.41 | 10.68 | 204,847 | -0.31(-2.82%) |
Jan 24, 2022 | 9.780 | 11.14 | 9.670 | 10.99 | 569,327 | +0.77(+7.53%) |
Jan 21, 2022 | 10.75 | 11.54 | 10.09 | 10.22 | 556,362 | -0.77(-7.01%) |
Jan 20, 2022 | 10.90 | 11.64 | 10.60 | 10.99 | 666,790 | +0.39(+3.68%) |
Jan 19, 2022 | 11.31 | 11.51 | 10.51 | 10.60 | 499,065 | -0.46(-4.16%) |
Jan 18, 2022 | 11.75 | 12.05 | 11.02 | 11.06 | 329,815 | -1.06(-8.75%) |
Jan 14, 2022 | 12.12 | 0 | -0.44(-3.50%) | |||
Jan 13, 2022 | 13.09 | 13.44 | 12.39 | 12.56 | 305,230 | -0.39(-3.01%) |
Jan 12, 2022 | 13.84 | 13.84 | 12.95 | 12.95 | 322,294 | -0.82(-5.95%) |
Jan 11, 2022 | 14.34 | 14.80 | 13.69 | 13.77 | 277,367 | -0.56(-3.91%) |
Jan 10, 2022 | 13.54 | 14.43 | 13.54 | 14.33 | 291,012 | +0.29(+2.07%) |
Jan 07, 2022 | 14.92 | 15.14 | 13.94 | 14.04 | 161,125 | -0.88(-5.90%) |
Jan 06, 2022 | 15.09 | 15.55 | 14.52 | 14.92 | 235,928 | -0.21(-1.39%) |
Jan 05, 2022 | 16.51 | 16.80 | 15.00 | 15.13 | 192,028 | -1.39(-8.41%) |
Jan 04, 2022 | 17.12 | 17.49 | 16.10 | 16.52 | 194,382 | -0.90(-5.17%) |