Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.970 | 10.30 | 9.630 | 10.28 | 1,139,922 | +0.45(+4.58%) |
Mar 30, 2022 | 10.51 | 10.62 | 9.545 | 9.830 | 3,760,489 | -0.80(-7.53%) |
Mar 29, 2022 | 10.32 | 10.83 | 10.30 | 10.63 | 1,143,039 | +0.35(+3.40%) |
Mar 28, 2022 | 10.48 | 10.80 | 10.04 | 10.28 | 1,108,683 | -0.20(-1.91%) |
Mar 25, 2022 | 10.61 | 10.82 | 10.26 | 10.48 | 1,318,018 | -0.15(-1.41%) |
Mar 24, 2022 | 9.600 | 11.01 | 9.580 | 10.63 | 2,555,792 | +1.35(+14.55%) |
Mar 23, 2022 | 9.500 | 9.815 | 9.270 | 9.280 | 530,761 | -0.44(-4.53%) |
Mar 22, 2022 | 9.330 | 10.20 | 9.330 | 9.720 | 784,067 | +0.30(+3.18%) |
Mar 21, 2022 | 9.660 | 9.710 | 9.160 | 9.420 | 1,069,247 | -0.24(-2.48%) |
Mar 18, 2022 | 9.460 | 9.900 | 9.280 | 9.660 | 6,893,802 | +0.12(+1.26%) |
Mar 17, 2022 | 8.940 | 9.570 | 8.860 | 9.540 | 1,286,037 | +0.53(+5.88%) |
Mar 16, 2022 | 8.390 | 9.020 | 8.140 | 9.010 | 2,043,740 | +1.01(+12.62%) |
Mar 15, 2022 | 7.640 | 8.189 | 7.610 | 8.000 | 1,756,286 | +0.37(+4.85%) |
Mar 14, 2022 | 7.990 | 8.060 | 7.600 | 7.630 | 2,463,362 | -0.25(-3.17%) |
Mar 11, 2022 | 8.250 | 8.340 | 7.870 | 7.880 | 1,182,759 | -0.35(-4.25%) |
Mar 10, 2022 | 8.270 | 8.410 | 8.130 | 8.230 | 939,396 | -0.25(-2.95%) |
Mar 09, 2022 | 8.490 | 8.720 | 8.310 | 8.480 | 860,685 | +0.23(+2.79%) |
Mar 08, 2022 | 7.980 | 8.650 | 7.630 | 8.250 | 1,634,815 | +0.23(+2.87%) |
Mar 07, 2022 | 8.150 | 8.480 | 7.950 | 8.020 | 1,074,771 | -0.28(-3.37%) |
Mar 04, 2022 | 8.700 | 8.880 | 8.211 | 8.300 | 1,245,627 | -0.49(-5.57%) |
Mar 03, 2022 | 9.610 | 9.610 | 8.760 | 8.790 | 1,416,462 | -0.76(-7.96%) |
Mar 02, 2022 | 9.450 | 9.690 | 9.230 | 9.550 | 682,320 | +0.17(+1.81%) |
Mar 01, 2022 | 9.650 | 9.840 | 9.330 | 9.380 | 2,777,674 | -0.36(-3.70%) |
Feb 28, 2022 | 9.510 | 9.835 | 9.220 | 9.740 | 968,412 | +0.14(+1.46%) |
Feb 25, 2022 | 9.100 | 9.675 | 9.220 | 9.600 | 1,072,594 | +0.34(+3.67%) |
Feb 24, 2022 | 8.500 | 9.390 | 8.490 | 9.260 | 2,256,288 | +0.30(+3.35%) |
Feb 23, 2022 | 9.000 | 9.610 | 8.920 | 8.960 | 1,123,282 | -0.14(-1.54%) |
Feb 22, 2022 | 9.260 | 9.670 | 9.000 | 9.100 | 1,434,824 | -0.37(-3.91%) |
Feb 18, 2022 | 9.470 | 0 | +0.01(+0.11%) | |||
Feb 17, 2022 | 9.690 | 9.720 | 9.030 | 9.460 | 1,917,632 | -0.10(-1.05%) |
Feb 16, 2022 | 10.63 | 10.79 | 9.000 | 9.560 | 4,764,052 | -2.16(-18.43%) |
Feb 15, 2022 | 11.22 | 11.73 | 11.11 | 11.72 | 1,038,357 | +0.82(+7.52%) |
Feb 14, 2022 | 11.03 | 11.64 | 10.81 | 10.90 | 923,771 | +0.08(+0.74%) |
Feb 11, 2022 | 11.49 | 11.99 | 10.65 | 10.82 | 1,247,836 | -0.51(-4.50%) |
Feb 10, 2022 | 11.16 | 12.30 | 11.01 | 11.33 | 1,508,403 | -0.28(-2.41%) |
Feb 09, 2022 | 11.03 | 11.64 | 10.90 | 11.61 | 1,447,976 | +0.76(+7.00%) |
Feb 08, 2022 | 9.980 | 10.95 | 9.980 | 10.85 | 1,305,908 | +0.78(+7.75%) |
Feb 07, 2022 | 10.00 | 10.52 | 9.810 | 10.07 | 1,114,969 | +0.24(+2.44%) |
Feb 04, 2022 | 8.980 | 9.900 | 8.980 | 9.830 | 1,440,479 | +0.87(+9.71%) |
Feb 03, 2022 | 9.400 | 8.910 | 8.960 | 868,194 | -0.83(-8.48%) | |
Feb 02, 2022 | 10.44 | 10.53 | 9.610 | 9.790 | 638,826 | -0.50(-4.86%) |
Feb 01, 2022 | 10.00 | 10.30 | 9.610 | 10.29 | 680,670 | +0.32(+3.21%) |
Jan 31, 2022 | 9.120 | 9.970 | 637,343 | +0.90(+9.92%) | ||
Jan 28, 2022 | 8.660 | 9.150 | 8.560 | 9.070 | 1,151,479 | +0.42(+4.86%) |
Jan 27, 2022 | 9.790 | 9.855 | 8.600 | 8.650 | 1,397,636 | -1.05(-10.82%) |
Jan 26, 2022 | 10.02 | 10.41 | 9.610 | 9.700 | 1,203,001 | +0.16(+1.68%) |
Jan 25, 2022 | 9.500 | 9.900 | 9.204 | 9.540 | 894,609 | -0.40(-4.02%) |
Jan 24, 2022 | 9.880 | 9.960 | 9.000 | 9.940 | 2,119,977 | -0.22(-2.17%) |
Jan 21, 2022 | 10.61 | 10.99 | 10.13 | 10.16 | 1,335,969 | -0.63(-5.84%) |
Jan 20, 2022 | 10.71 | 11.68 | 10.71 | 10.79 | 1,828,678 | +0.40(+3.85%) |
Jan 19, 2022 | 11.31 | 11.77 | 10.27 | 10.39 | 1,832,417 | -0.68(-6.14%) |
Jan 18, 2022 | 11.18 | 11.91 | 10.90 | 11.07 | 1,396,889 | -0.12(-1.07%) |
Jan 14, 2022 | 11.19 | 0 | -0.44(-3.78%) | |||
Jan 13, 2022 | 12.44 | 12.50 | 11.52 | 11.63 | 1,298,606 | -0.78(-6.29%) |
Jan 12, 2022 | 12.77 | 12.89 | 11.93 | 12.41 | 1,304,657 | -0.19(-1.51%) |
Jan 11, 2022 | 13.11 | 13.20 | 12.52 | 12.60 | 1,187,002 | -0.43(-3.30%) |
Jan 10, 2022 | 13.00 | 13.57 | 12.75 | 13.03 | 856,405 | -0.10(-0.76%) |
Jan 07, 2022 | 13.55 | 13.95 | 13.04 | 13.13 | 1,107,746 | -0.37(-2.74%) |
Jan 06, 2022 | 14.38 | 14.62 | 13.48 | 13.50 | 1,753,667 | -0.95(-6.57%) |
Jan 05, 2022 | 15.66 | 15.67 | 14.45 | 14.45 | 1,249,271 | -1.16(-7.43%) |
Jan 04, 2022 | 16.45 | 16.99 | 15.61 | 15.61 | 806,101 | -0.65(-4.00%) |
Jan 03, 2022 | 17.18 | 17.34 | 16.20 | 16.26 | 919,763 | -0.78(-4.58%) |
Dec 31, 2021 | 16.52 | 17.23 | 16.30 | 17.04 | 812,347 | +0.52(+3.15%) |
Dec 30, 2021 | 15.50 | 16.95 | 15.21 | 16.52 | 1,253,480 | +1.01(+6.51%) |
Dec 29, 2021 | 15.60 | 15.91 | 15.05 | 15.51 | 703,664 | +0.10(+0.65%) |
Dec 28, 2021 | 16.68 | 16.68 | 14.96 | 15.41 | 1,108,653 | -0.60(-3.75%) |
Dec 27, 2021 | 15.00 | 16.20 | 14.92 | 16.01 | 796,333 | +0.98(+6.52%) |
Dec 23, 2021 | 14.75 | 15.60 | 14.75 | 15.03 | 1,345,216 | +0.28(+1.90%) |
Dec 22, 2021 | 15.12 | 15.56 | 14.52 | 14.75 | 1,069,731 | -0.30(-1.99%) |
Dec 21, 2021 | 14.28 | 15.34 | 14.25 | 15.05 | 890,410 | +1.12(+8.04%) |
Dec 20, 2021 | 13.93 | 14.80 | 13.51 | 13.93 | 1,642,585 | -1.09(-7.26%) |
Dec 17, 2021 | 14.82 | 15.49 | 13.92 | 15.02 | 6,556,637 | +0.14(+0.94%) |
Dec 16, 2021 | 16.30 | 16.44 | 14.65 | 14.88 | 1,465,545 | -1.24(-7.69%) |
Dec 15, 2021 | 16.00 | 16.22 | 14.31 | 16.12 | 2,472,840 | +0.18(+1.13%) |
Dec 14, 2021 | 16.90 | 17.00 | 15.40 | 15.94 | 2,137,566 | -1.16(-6.78%) |
Dec 13, 2021 | 17.34 | 17.90 | 16.90 | 17.10 | 909,879 | -0.24(-1.38%) |
Dec 10, 2021 | 17.11 | 17.56 | 16.83 | 17.34 | 946,360 | +0.36(+2.12%) |
Dec 09, 2021 | 17.79 | 18.22 | 16.80 | 16.98 | 1,498,327 | -0.75(-4.23%) |
Dec 08, 2021 | 19.22 | 19.21 | 17.16 | 17.73 | 3,425,128 | -1.15(-6.09%) |
Dec 07, 2021 | 17.65 | 18.99 | 17.32 | 18.88 | 2,472,593 | +1.43(+8.19%) |
Dec 06, 2021 | 16.94 | 17.90 | 16.50 | 17.45 | 1,857,481 | -0.43(-2.40%) |
Dec 03, 2021 | 18.75 | 19.18 | 16.52 | 17.88 | 2,193,947 | -0.64(-3.46%) |
Dec 02, 2021 | 19.20 | 19.24 | 18.00 | 18.52 | 1,547,633 | -0.48(-2.53%) |
Dec 01, 2021 | 20.10 | 20.10 | 18.90 | 19.00 | 1,793,445 | -0.61(-3.11%) |
Nov 30, 2021 | 18.31 | 19.75 | 18.31 | 19.61 | 4,485,339 | +1.33(+7.28%) |
Nov 29, 2021 | 18.97 | 19.39 | 18.22 | 18.28 | 1,832,740 | +0.18(+0.99%) |
Nov 26, 2021 | 17.30 | 18.55 | 17.20 | 18.10 | 1,082,908 | +0.27(+1.51%) |
Nov 24, 2021 | 17.86 | 18.65 | 17.68 | 17.83 | 1,247,267 | -0.13(-0.72%) |
Nov 23, 2021 | 19.28 | 19.50 | 16.88 | 17.96 | 2,117,328 | -0.08(-0.44%) |
Nov 22, 2021 | 16.99 | 19.56 | 16.86 | 18.04 | 3,521,024 | +2.03(+12.68%) |
Nov 19, 2021 | 17.09 | 17.51 | 15.58 | 16.01 | 2,262,056 | -1.02(-5.99%) |
Nov 18, 2021 | 18.70 | 17.15 | 16.94 | 17.03 | 2,220,879 | -1.67(-8.93%) |
Nov 17, 2021 | 19.63 | 20.07 | 18.05 | 18.70 | 2,121,694 | -1.06(-5.36%) |
Nov 16, 2021 | 20.16 | 20.35 | 18.10 | 19.76 | 2,885,657 | -0.40(-1.98%) |
Nov 15, 2021 | 19.57 | 22.19 | 19.14 | 20.16 | 3,982,585 | +1.60(+8.62%) |
Nov 12, 2021 | 18.40 | 19.08 | 18.17 | 18.56 | 2,480,321 | +0.96(+5.45%) |
Nov 11, 2021 | 17.02 | 17.90 | 16.20 | 17.60 | 2,894,737 | +1.09(+6.60%) |
Nov 10, 2021 | 15.00 | 16.51 | 9,321,267 | +0.80(+5.09%) | ||
Nov 09, 2021 | 15.54 | 16.10 | 15.31 | 15.71 | 1,670,820 | +0.66(+4.39%) |
Nov 08, 2021 | 15.05 | 15.23 | 14.91 | 15.05 | 1,101,623 | +0.04(+0.27%) |
Nov 05, 2021 | 15.55 | 15.59 | 14.80 | 15.01 | 816,997 | -0.01(-0.07%) |
Nov 04, 2021 | 14.80 | 15.20 | 14.70 | 15.02 | 1,201,991 | +0.49(+3.37%) |
Nov 03, 2021 | 14.56 | 14.60 | 14.00 | 14.53 | 1,123,241 | +0.53(+3.79%) |
Nov 02, 2021 | 13.40 | 16.00 | 13.40 | 14.00 | 2,708,301 | +1.00(+7.69%) |
Nov 01, 2021 | 12.17 | 13.29 | 12.12 | 13.00 | 2,092,831 | +0.92(+7.62%) |
Oct 29, 2021 | 12.04 | 11.95 | 12.08 | 540,074 | +0.07(+0.58%) | |
Oct 28, 2021 | 12.01 | 12.01 | 398,571 | +0.00(+0.00%) | ||
Oct 27, 2021 | 11.93 | 12.10 | 11.90 | 12.01 | 293,723 | +0.02(+0.17%) |
Oct 26, 2021 | 12.20 | 11.90 | 11.99 | 530,613 | -0.24(-1.96%) | |
Oct 25, 2021 | 12.52 | 12.23 | 593,711 | +0.05(+0.41%) | ||
Oct 22, 2021 | 12.66 | 12.93 | 12.10 | 12.18 | 594,353 | -0.60(-4.69%) |
Oct 21, 2021 | 13.20 | 13.20 | 12.63 | 12.78 | 714,745 | -0.02(-0.16%) |