Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.64 | 12.97 | 12.22 | 12.37 | 1,691,348 | -0.08(-0.64%) |
Mar 30, 2022 | 12.87 | 13.19 | 12.34 | 12.45 | 1,261,266 | -0.64(-4.89%) |
Mar 29, 2022 | 13.50 | 13.50 | 12.71 | 13.09 | 1,506,212 | -0.33(-2.46%) |
Mar 28, 2022 | 13.14 | 13.91 | 12.86 | 13.42 | 2,031,915 | +0.74(+5.84%) |
Mar 25, 2022 | 13.38 | 13.55 | 12.46 | 12.68 | 1,857,840 | -0.46(-3.50%) |
Mar 24, 2022 | 12.64 | 13.18 | 12.08 | 13.14 | 1,875,673 | +0.66(+5.29%) |
Mar 23, 2022 | 12.47 | 13.36 | 12.16 | 12.48 | 1,959,772 | -0.16(-1.27%) |
Mar 22, 2022 | 12.45 | 13.07 | 12.21 | 12.64 | 2,483,986 | +0.76(+6.40%) |
Mar 21, 2022 | 11.90 | 12.56 | 11.72 | 11.88 | 2,707,889 | -0.08(-0.67%) |
Mar 18, 2022 | 11.00 | 12.45 | 10.92 | 11.96 | 3,898,008 | +0.78(+6.98%) |
Mar 17, 2022 | 10.13 | 11.20 | 9.970 | 11.18 | 2,993,567 | +0.92(+8.97%) |
Mar 16, 2022 | 9.900 | 10.38 | 9.560 | 10.26 | 1,987,611 | +0.59(+6.10%) |
Mar 15, 2022 | 9.560 | 9.710 | 8.970 | 9.670 | 1,202,470 | +0.12(+1.26%) |
Mar 14, 2022 | 9.930 | 10.09 | 9.095 | 9.550 | 1,759,228 | -0.38(-3.83%) |
Mar 11, 2022 | 11.17 | 11.17 | 9.920 | 9.930 | 1,703,607 | -1.16(-10.46%) |
Mar 10, 2022 | 10.67 | 11.27 | 10.59 | 11.09 | 1,781,829 | -0.10(-0.89%) |
Mar 09, 2022 | 10.64 | 11.31 | 10.50 | 11.19 | 2,951,408 | +1.09(+10.79%) |
Mar 08, 2022 | 9.170 | 10.35 | 8.970 | 10.10 | 2,181,477 | +1.00(+10.99%) |
Mar 07, 2022 | 9.540 | 10.04 | 8.970 | 9.100 | 2,107,213 | -0.23(-2.47%) |
Mar 04, 2022 | 9.850 | 10.36 | 9.120 | 9.330 | 2,116,901 | -0.75(-7.44%) |
Mar 03, 2022 | 11.09 | 11.15 | 9.770 | 10.08 | 2,183,510 | -0.87(-7.95%) |
Mar 02, 2022 | 10.82 | 11.08 | 10.36 | 10.95 | 2,083,844 | +0.27(+2.53%) |
Mar 01, 2022 | 11.10 | 11.47 | 10.16 | 10.68 | 3,575,770 | +0.08(+0.75%) |
Feb 28, 2022 | 9.370 | 10.79 | 9.312 | 10.60 | 3,387,083 | +1.12(+11.81%) |
Feb 25, 2022 | 9.910 | 9.730 | 9.295 | 9.480 | 2,796,843 | +0.00(+0.00%) |
Feb 24, 2022 | 7.340 | 9.540 | 7.340 | 9.480 | 3,071,398 | +1.07(+12.72%) |
Feb 23, 2022 | 8.910 | 9.280 | 8.380 | 8.410 | 2,486,423 | -0.34(-3.89%) |
Feb 22, 2022 | 8.650 | 9.290 | 8.580 | 8.750 | 2,694,359 | -0.18(-2.02%) |
Feb 18, 2022 | 8.930 | 0 | -1.35(-13.13%) | |||
Feb 17, 2022 | 10.84 | 11.05 | 9.940 | 10.28 | 3,324,038 | -0.44(-4.10%) |
Feb 16, 2022 | 9.980 | 10.80 | 9.710 | 10.72 | 3,292,300 | +0.51(+5.00%) |
Feb 15, 2022 | 9.220 | 10.29 | 9.050 | 10.21 | 4,071,508 | +1.60(+18.58%) |
Feb 14, 2022 | 8.700 | 9.176 | 8.370 | 8.610 | 2,522,245 | -0.09(-1.03%) |
Feb 11, 2022 | 9.250 | 9.710 | 8.510 | 8.700 | 3,897,805 | -0.61(-6.55%) |
Feb 10, 2022 | 8.380 | 10.63 | 8.350 | 9.310 | 13,056,860 | +0.97(+11.63%) |
Feb 09, 2022 | 7.840 | 8.390 | 7.410 | 8.340 | 3,609,345 | +0.82(+10.90%) |
Feb 08, 2022 | 7.020 | 7.545 | 6.850 | 7.520 | 3,402,663 | +0.44(+6.21%) |
Feb 07, 2022 | 7.230 | 7.780 | 7.040 | 7.080 | 4,432,760 | +0.25(+3.66%) |
Feb 04, 2022 | 6.450 | 6.990 | 6.210 | 6.830 | 2,471,060 | +0.53(+8.41%) |
Feb 03, 2022 | 6.420 | 6.170 | 6.300 | 1,315,670 | -0.41(-6.11%) | |
Feb 02, 2022 | 7.290 | 7.300 | 6.470 | 6.710 | 1,533,373 | -0.52(-7.19%) |
Feb 01, 2022 | 6.910 | 7.250 | 6.610 | 7.230 | 1,677,296 | +0.51(+7.59%) |
Jan 31, 2022 | 6.090 | 6.720 | 1,912,145 | +0.66(+10.89%) | ||
Jan 28, 2022 | 5.660 | 6.100 | 5.510 | 6.060 | 2,178,118 | +0.48(+8.60%) |
Jan 27, 2022 | 6.290 | 6.420 | 5.514 | 5.580 | 2,093,764 | -0.50(-8.22%) |
Jan 26, 2022 | 6.780 | 6.850 | 6.040 | 6.080 | 2,526,366 | -0.29(-4.55%) |
Jan 25, 2022 | 6.340 | 6.570 | 6.155 | 6.370 | 1,861,133 | -0.22(-3.34%) |
Jan 24, 2022 | 5.590 | 6.590 | 5.470 | 6.590 | 3,332,033 | +0.19(+2.97%) |
Jan 21, 2022 | 6.670 | 6.820 | 6.130 | 6.400 | 3,050,932 | -0.56(-8.05%) |
Jan 20, 2022 | 7.290 | 7.810 | 6.930 | 6.960 | 1,605,418 | -0.17(-2.38%) |
Jan 19, 2022 | 7.510 | 7.610 | 7.080 | 7.130 | 1,610,200 | -0.30(-4.04%) |
Jan 18, 2022 | 7.920 | 8.000 | 7.400 | 7.430 | 1,476,921 | -0.75(-9.17%) |
Jan 14, 2022 | 8.180 | 0 | +0.01(+0.12%) | |||
Jan 13, 2022 | 8.710 | 8.760 | 8.100 | 8.170 | 1,229,326 | -0.30(-3.54%) |
Jan 12, 2022 | 8.650 | 9.140 | 8.320 | 8.470 | 1,895,808 | +0.21(+2.54%) |
Jan 11, 2022 | 8.080 | 8.500 | 7.820 | 8.260 | 1,495,163 | +0.24(+2.99%) |
Jan 10, 2022 | 7.840 | 8.050 | 7.570 | 8.020 | 1,706,364 | -0.12(-1.47%) |
Jan 07, 2022 | 8.060 | 8.500 | 7.970 | 8.140 | 1,486,950 | -0.16(-1.93%) |
Jan 06, 2022 | 8.390 | 8.691 | 7.900 | 8.300 | 1,651,361 | -0.27(-3.15%) |
Jan 05, 2022 | 9.400 | 9.600 | 8.440 | 8.570 | 2,061,856 | -1.03(-10.73%) |
Jan 04, 2022 | 9.540 | 9.790 | 9.150 | 9.600 | 1,671,392 | +0.01(+0.10%) |