Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.630 | 9.850 | 9.460 | 9.470 | 2,247,221 | -0.14(-1.46%) |
Mar 30, 2022 | 9.860 | 9.980 | 9.555 | 9.610 | 1,874,772 | -0.29(-2.88%) |
Mar 29, 2022 | 9.520 | 9.930 | 9.470 | 9.895 | 2,383,699 | +0.50(+5.38%) |
Mar 28, 2022 | 9.380 | 9.450 | 9.115 | 9.390 | 3,143,762 | +0.05(+0.54%) |
Mar 25, 2022 | 9.520 | 9.570 | 9.315 | 9.340 | 1,375,015 | -0.19(-1.99%) |
Mar 24, 2022 | 9.350 | 9.540 | 9.220 | 9.530 | 1,472,812 | +0.32(+3.47%) |
Mar 23, 2022 | 9.610 | 9.720 | 9.195 | 9.210 | 2,062,107 | -0.53(-5.44%) |
Mar 22, 2022 | 9.620 | 9.860 | 9.540 | 9.740 | 4,325,321 | +0.12(+1.25%) |
Mar 21, 2022 | 10.00 | 10.09 | 9.595 | 9.620 | 2,568,054 | -0.45(-4.47%) |
Mar 18, 2022 | 9.840 | 10.32 | 9.520 | 10.07 | 4,269,610 | +0.28(+2.86%) |
Mar 17, 2022 | 9.510 | 9.820 | 9.410 | 9.790 | 2,777,639 | +0.29(+3.05%) |
Mar 16, 2022 | 9.070 | 9.500 | 9.030 | 9.500 | 3,520,816 | +0.55(+6.15%) |
Mar 15, 2022 | 8.620 | 8.960 | 8.500 | 8.950 | 2,867,044 | +0.35(+4.07%) |
Mar 14, 2022 | 9.240 | 9.505 | 8.480 | 8.600 | 5,814,201 | -0.69(-7.43%) |
Mar 11, 2022 | 9.400 | 9.670 | 9.250 | 9.290 | 2,611,372 | -0.02(-0.21%) |
Mar 10, 2022 | 8.840 | 9.340 | 8.750 | 9.310 | 3,074,658 | +0.30(+3.33%) |
Mar 09, 2022 | 8.500 | 9.120 | 8.460 | 9.010 | 3,198,325 | +0.65(+7.78%) |
Mar 08, 2022 | 7.940 | 8.650 | 7.850 | 8.360 | 3,529,117 | +0.47(+5.96%) |
Mar 07, 2022 | 7.890 | 8.110 | 7.770 | 7.890 | 2,054,603 | +0.00(+0.00%) |
Mar 04, 2022 | 7.970 | 8.250 | 7.830 | 7.890 | 2,605,243 | -0.15(-1.87%) |
Mar 03, 2022 | 8.260 | 8.460 | 7.890 | 8.040 | 4,122,353 | -0.27(-3.25%) |
Mar 02, 2022 | 8.250 | 8.425 | 8.120 | 8.310 | 2,549,484 | +0.10(+1.22%) |
Mar 01, 2022 | 8.120 | 8.415 | 8.040 | 8.210 | 3,435,696 | +0.07(+0.86%) |
Feb 28, 2022 | 8.150 | 8.240 | 7.950 | 8.140 | 4,833,388 | -0.11(-1.33%) |
Feb 25, 2022 | 8.180 | 8.380 | 8.090 | 8.250 | 2,847,053 | -0.23(-2.71%) |
Feb 24, 2022 | 7.760 | 8.490 | 7.600 | 8.480 | 3,444,155 | +0.23(+2.79%) |
Feb 23, 2022 | 8.830 | 8.850 | 8.240 | 8.250 | 2,406,659 | -0.45(-5.17%) |
Feb 22, 2022 | 8.650 | 8.900 | 8.630 | 8.700 | 1,704,292 | -0.14(-1.58%) |
Feb 18, 2022 | 8.840 | 0 | +0.03(+0.34%) | |||
Feb 17, 2022 | 9.120 | 9.200 | 8.770 | 8.810 | 1,795,761 | -0.41(-4.45%) |
Feb 16, 2022 | 9.490 | 9.490 | 9.185 | 9.220 | 1,559,643 | -0.34(-3.56%) |
Feb 15, 2022 | 9.430 | 9.610 | 9.330 | 9.560 | 1,386,701 | +0.31(+3.35%) |
Feb 14, 2022 | 9.110 | 9.440 | 8.970 | 9.250 | 3,216,716 | +0.17(+1.87%) |
Feb 11, 2022 | 9.240 | 9.410 | 8.940 | 9.080 | 1,761,853 | -0.07(-0.77%) |
Feb 10, 2022 | 9.240 | 9.575 | 9.000 | 9.150 | 1,993,074 | -0.33(-3.48%) |
Feb 09, 2022 | 9.280 | 9.550 | 9.280 | 9.480 | 1,811,828 | +0.37(+4.06%) |
Feb 08, 2022 | 9.220 | 9.230 | 8.750 | 9.110 | 3,556,222 | -0.15(-1.62%) |
Feb 07, 2022 | 9.010 | 9.450 | 9.010 | 9.260 | 1,572,087 | +0.24(+2.66%) |
Feb 04, 2022 | 8.890 | 9.180 | 8.865 | 9.020 | 2,576,880 | +0.17(+1.92%) |
Feb 03, 2022 | 8.920 | 8.803 | 8.850 | 3,572,374 | -0.17(-1.88%) | |
Feb 02, 2022 | 9.420 | 9.440 | 9.000 | 9.020 | 2,203,976 | -0.44(-4.65%) |
Feb 01, 2022 | 9.430 | 9.615 | 9.150 | 9.460 | 2,375,528 | +0.05(+0.53%) |
Jan 31, 2022 | 9.120 | 9.415 | 9.410 | 2,109,565 | +0.28(+3.07%) | |
Jan 28, 2022 | 8.720 | 9.130 | 8.520 | 9.130 | 2,135,241 | +0.43(+4.94%) |
Jan 27, 2022 | 9.330 | 9.540 | 8.660 | 8.700 | 2,435,915 | -0.49(-5.33%) |
Jan 26, 2022 | 9.740 | 9.920 | 9.095 | 9.190 | 2,201,987 | -0.31(-3.26%) |
Jan 25, 2022 | 9.400 | 9.675 | 9.185 | 9.500 | 2,395,236 | -0.06(-0.63%) |
Jan 24, 2022 | 8.830 | 9.620 | 8.780 | 9.560 | 3,454,278 | +0.57(+6.34%) |
Jan 21, 2022 | 9.050 | 9.470 | 8.950 | 8.990 | 2,950,586 | -0.22(-2.39%) |
Jan 20, 2022 | 9.690 | 9.905 | 9.180 | 9.210 | 2,238,888 | -0.33(-3.46%) |
Jan 19, 2022 | 9.510 | 9.900 | 9.410 | 9.540 | 1,582,650 | +0.09(+0.95%) |
Jan 18, 2022 | 10.23 | 10.31 | 9.410 | 9.450 | 2,527,042 | -1.08(-10.26%) |
Jan 14, 2022 | 10.53 | 0 | +0.62(+6.26%) | |||
Jan 13, 2022 | 10.11 | 10.58 | 9.800 | 9.910 | 2,827,225 | -0.22(-2.17%) |
Jan 12, 2022 | 9.520 | 10.41 | 9.520 | 10.13 | 5,457,878 | +0.61(+6.41%) |
Jan 11, 2022 | 9.290 | 9.650 | 9.010 | 9.520 | 5,893,323 | +0.07(+0.74%) |
Jan 10, 2022 | 10.99 | 11.12 | 8.405 | 9.450 | 10,587,326 | -1.96(-17.18%) |
Jan 07, 2022 | 12.28 | 12.38 | 11.40 | 11.41 | 5,315,701 | -0.77(-6.32%) |
Jan 06, 2022 | 12.06 | 12.21 | 11.62 | 12.18 | 2,297,230 | +0.20(+1.67%) |
Jan 05, 2022 | 12.48 | 12.63 | 11.91 | 11.98 | 2,942,976 | -0.50(-4.01%) |
Jan 04, 2022 | 12.07 | 12.49 | 11.88 | 12.48 | 2,672,503 | +0.37(+3.06%) |