Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.110 | 7.150 | 6.560 | 6.570 | 17,624,078 | -0.56(-7.85%) |
Mar 30, 2022 | 7.480 | 7.990 | 7.105 | 7.130 | 14,180,326 | -0.47(-6.18%) |
Mar 29, 2022 | 7.200 | 7.975 | 7.072 | 7.600 | 30,337,602 | +0.52(+7.34%) |
Mar 28, 2022 | 7.010 | 7.215 | 6.790 | 7.080 | 10,544,197 | +0.11(+1.58%) |
Mar 25, 2022 | 7.310 | 7.310 | 6.850 | 6.970 | 12,023,979 | -0.34(-4.65%) |
Mar 24, 2022 | 7.630 | 7.690 | 7.140 | 7.310 | 10,368,356 | -0.27(-3.56%) |
Mar 23, 2022 | 7.680 | 7.960 | 7.425 | 7.580 | 10,698,483 | -0.13(-1.69%) |
Mar 22, 2022 | 7.480 | 8.000 | 7.350 | 7.710 | 13,351,610 | +0.18(+2.39%) |
Mar 21, 2022 | 7.940 | 7.990 | 7.460 | 7.530 | 10,870,961 | -0.43(-5.40%) |
Mar 18, 2022 | 7.750 | 8.235 | 7.720 | 7.960 | 13,891,047 | +0.02(+0.25%) |
Mar 17, 2022 | 7.170 | 7.940 | 7.070 | 7.940 | 10,010,847 | +0.57(+7.73%) |
Mar 16, 2022 | 6.600 | 7.430 | 6.600 | 7.370 | 16,688,836 | +0.89(+13.73%) |
Mar 15, 2022 | 6.220 | 6.580 | 6.010 | 6.480 | 10,207,960 | +0.31(+5.02%) |
Mar 14, 2022 | 6.460 | 6.550 | 6.070 | 6.170 | 11,931,095 | -0.43(-6.52%) |
Mar 11, 2022 | 7.090 | 7.150 | 6.580 | 6.600 | 8,755,631 | -0.46(-6.52%) |
Mar 10, 2022 | 7.360 | 7.465 | 6.930 | 7.060 | 9,629,208 | -0.49(-6.49%) |
Mar 09, 2022 | 7.310 | 7.770 | 7.250 | 7.550 | 9,732,623 | +0.44(+6.19%) |
Mar 08, 2022 | 7.200 | 7.490 | 6.870 | 7.110 | 13,830,537 | -0.19(-2.60%) |
Mar 07, 2022 | 7.390 | 7.720 | 7.225 | 7.300 | 10,387,765 | -0.07(-0.95%) |
Mar 04, 2022 | 7.670 | 7.770 | 7.250 | 7.370 | 11,294,487 | -0.21(-2.77%) |
Mar 03, 2022 | 8.550 | 8.600 | 7.550 | 7.580 | 10,531,530 | -0.93(-10.93%) |
Mar 02, 2022 | 8.540 | 8.654 | 8.161 | 8.510 | 8,184,100 | +0.04(+0.47%) |
Mar 01, 2022 | 8.580 | 8.832 | 8.230 | 8.470 | 7,703,380 | -0.08(-0.94%) |
Feb 28, 2022 | 8.280 | 8.860 | 8.000 | 8.550 | 11,396,543 | +0.41(+5.04%) |
Feb 25, 2022 | 8.260 | 8.160 | 7.770 | 8.140 | 11,811,616 | -0.25(-2.98%) |
Feb 24, 2022 | 6.270 | 8.410 | 6.210 | 8.390 | 23,345,780 | +0.77(+10.10%) |
Feb 23, 2022 | 8.070 | 8.275 | 7.570 | 7.620 | 18,052,224 | -0.39(-4.87%) |
Feb 22, 2022 | 8.170 | 8.580 | 7.950 | 8.010 | 11,854,220 | -0.39(-4.64%) |
Feb 18, 2022 | 8.400 | 0 | -1.31(-13.49%) | |||
Feb 17, 2022 | 10.55 | 10.75 | 9.640 | 9.710 | 10,489,350 | -1.08(-10.01%) |
Feb 16, 2022 | 10.99 | 11.12 | 10.59 | 10.79 | 7,457,489 | -0.43(-3.83%) |
Feb 15, 2022 | 10.64 | 11.29 | 10.51 | 11.22 | 6,140,717 | +0.91(+8.83%) |
Feb 14, 2022 | 10.56 | 11.00 | 10.28 | 10.31 | 6,213,366 | -0.40(-3.73%) |
Feb 11, 2022 | 10.89 | 11.68 | 10.54 | 10.71 | 10,987,079 | -0.38(-3.43%) |
Feb 10, 2022 | 10.75 | 11.89 | 10.46 | 11.09 | 11,900,401 | +0.02(+0.18%) |
Feb 09, 2022 | 10.20 | 11.07 | 10.06 | 11.07 | 8,536,033 | +1.07(+10.70%) |
Feb 08, 2022 | 9.970 | 10.24 | 9.750 | 10.00 | 7,177,878 | -0.07(-0.70%) |
Feb 07, 2022 | 10.11 | 10.69 | 9.920 | 10.07 | 8,812,097 | -0.03(-0.30%) |
Feb 04, 2022 | 9.720 | 10.36 | 9.590 | 10.10 | 8,784,299 | +0.40(+4.12%) |
Feb 03, 2022 | 9.880 | 9.700 | 9,596,068 | -0.68(-6.55%) | ||
Feb 02, 2022 | 11.41 | 11.41 | 10.33 | 10.38 | 10,824,333 | -0.90(-7.98%) |
Feb 01, 2022 | 11.11 | 11.48 | 10.38 | 11.28 | 11,744,203 | +0.54(+5.03%) |
Jan 31, 2022 | 9.870 | 10.84 | 10.74 | 11,378,055 | +0.90(+9.15%) | |
Jan 28, 2022 | 8.950 | 9.920 | 8.950 | 9.840 | 15,487,100 | +0.98(+11.06%) |
Jan 27, 2022 | 9.750 | 9.752 | 8.740 | 8.860 | 12,815,366 | -0.61(-6.44%) |
Jan 26, 2022 | 10.24 | 10.73 | 9.380 | 9.470 | 13,788,001 | -0.41(-4.15%) |
Jan 25, 2022 | 9.690 | 10.26 | 9.475 | 9.880 | 10,419,618 | -0.23(-2.27%) |
Jan 24, 2022 | 9.370 | 10.12 | 8.760 | 10.11 | 19,287,154 | -0.10(-0.98%) |
Jan 21, 2022 | 10.58 | 10.79 | 10.08 | 10.21 | 20,749,288 | -1.06(-9.41%) |
Jan 20, 2022 | 12.03 | 12.64 | 11.24 | 11.27 | 13,416,221 | -0.67(-5.61%) |
Jan 19, 2022 | 12.42 | 12.56 | 11.81 | 11.94 | 10,707,978 | -0.39(-3.16%) |
Jan 18, 2022 | 12.73 | 13.07 | 12.14 | 12.33 | 8,649,646 | -0.79(-6.02%) |
Jan 14, 2022 | 13.12 | 0 | -0.48(-3.53%) | |||
Jan 13, 2022 | 14.86 | 14.90 | 13.57 | 13.60 | 8,091,486 | -1.05(-7.17%) |
Jan 12, 2022 | 15.02 | 15.58 | 14.63 | 14.65 | 6,545,901 | -0.14(-0.95%) |
Jan 11, 2022 | 13.52 | 15.39 | 13.28 | 14.79 | 11,006,553 | +1.23(+9.07%) |
Jan 10, 2022 | 13.71 | 13.73 | 12.79 | 13.56 | 12,220,453 | -0.41(-2.93%) |
Jan 07, 2022 | 13.98 | 14.56 | 13.61 | 13.97 | 7,566,610 | +0.05(+0.36%) |
Jan 06, 2022 | 14.01 | 14.52 | 13.18 | 13.92 | 9,247,600 | -0.24(-1.69%) |
Jan 05, 2022 | 15.50 | 15.60 | 13.90 | 14.16 | 13,292,875 | -1.65(-10.44%) |
Jan 04, 2022 | 16.20 | 16.29 | 15.07 | 15.81 | 7,005,489 | -0.39(-2.41%) |