Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.00 | 11.50 | 10.55 | 10.71 | 54,413 | -0.17(-1.56%) |
Mar 30, 2022 | 11.50 | 12.18 | 10.88 | 10.88 | 89,360 | -0.79(-6.75%) |
Mar 29, 2022 | 11.59 | 11.75 | 11.13 | 11.66 | 74,678 | +0.29(+2.53%) |
Mar 28, 2022 | 12.50 | 12.82 | 11.25 | 11.38 | 103,223 | -1.12(-9.00%) |
Mar 25, 2022 | 13.59 | 13.87 | 12.28 | 12.50 | 119,017 | -1.00(-7.41%) |
Mar 24, 2022 | 11.76 | 13.56 | 11.26 | 13.50 | 258,190 | +2.25(+20.00%) |
Mar 23, 2022 | 10.25 | 11.91 | 10.16 | 11.25 | 170,550 | +1.02(+10.00%) |
Mar 22, 2022 | 10.25 | 10.55 | 9.887 | 10.23 | 68,282 | +0.20(+1.99%) |
Mar 21, 2022 | 10.50 | 10.60 | 9.750 | 10.03 | 96,162 | -0.72(-6.72%) |
Mar 18, 2022 | 10.00 | 10.75 | 9.500 | 10.75 | 126,318 | +1.13(+11.75%) |
Mar 17, 2022 | 8.750 | 9.645 | 8.625 | 9.620 | 76,451 | +0.88(+10.04%) |
Mar 16, 2022 | 8.125 | 8.803 | 8.000 | 8.742 | 56,349 | +0.70(+8.70%) |
Mar 15, 2022 | 8.363 | 8.750 | 7.775 | 8.043 | 83,432 | -0.29(-3.48%) |
Mar 14, 2022 | 9.250 | 9.260 | 8.250 | 8.332 | 75,871 | -0.52(-5.85%) |
Mar 11, 2022 | 8.730 | 10.45 | 8.475 | 8.850 | 293,466 | +0.10(+1.17%) |
Mar 10, 2022 | 9.000 | 9.047 | 8.250 | 8.748 | 71,876 | -0.37(-4.01%) |
Mar 09, 2022 | 7.997 | 9.250 | 7.780 | 9.113 | 98,713 | +1.37(+17.66%) |
Mar 08, 2022 | 7.633 | 8.250 | 7.500 | 7.745 | 96,238 | +0.25(+3.30%) |
Mar 07, 2022 | 7.500 | 7.720 | 7.062 | 7.497 | 111,370 | +0.12(+1.66%) |
Mar 04, 2022 | 7.750 | 7.918 | 7.375 | 7.375 | 80,967 | -0.37(-4.78%) |
Mar 03, 2022 | 8.250 | 8.395 | 7.543 | 7.745 | 72,979 | -0.50(-6.01%) |
Mar 02, 2022 | 8.383 | 8.500 | 7.878 | 8.240 | 54,144 | -0.02(-0.27%) |
Mar 01, 2022 | 8.055 | 8.750 | 8.027 | 8.262 | 108,498 | +0.26(+3.28%) |
Feb 28, 2022 | 8.250 | 8.492 | 8.000 | 8.000 | 52,373 | -0.25(-3.00%) |
Feb 25, 2022 | 8.250 | 8.375 | 8.188 | 8.248 | 71,414 | +0.07(+0.79%) |
Feb 24, 2022 | 6.875 | 8.195 | 6.875 | 8.182 | 108,996 | +0.44(+5.65%) |
Feb 23, 2022 | 8.445 | 8.470 | 7.630 | 7.745 | 97,528 | -0.41(-5.06%) |
Feb 22, 2022 | 8.250 | 8.613 | 8.018 | 8.158 | 99,874 | -0.35(-4.17%) |
Feb 18, 2022 | 8.512 | 0 | -0.51(-5.68%) | |||
Feb 17, 2022 | 9.277 | 9.457 | 9.025 | 9.025 | 69,101 | -0.40(-4.22%) |
Feb 16, 2022 | 9.500 | 9.500 | 9.125 | 9.422 | 81,603 | -0.08(-0.82%) |
Feb 15, 2022 | 9.000 | 9.908 | 9.000 | 9.500 | 146,694 | -0.26(-2.66%) |
Feb 14, 2022 | 9.482 | 9.965 | 9.102 | 9.760 | 164,095 | +0.44(+4.75%) |
Feb 11, 2022 | 9.750 | 10.12 | 9.250 | 9.318 | 132,400 | -0.43(-4.44%) |
Feb 10, 2022 | 10.28 | 10.50 | 9.635 | 9.750 | 202,736 | -0.75(-7.14%) |
Feb 09, 2022 | 10.43 | 10.50 | 10.25 | 10.50 | 80,692 | +0.00(+0.00%) |
Feb 08, 2022 | 10.50 | 10.50 | 9.875 | 10.50 | 66,505 | +0.18(+1.69%) |
Feb 07, 2022 | 10.50 | 10.90 | 10.31 | 10.32 | 57,534 | -0.14(-1.29%) |
Feb 04, 2022 | 10.14 | 10.47 | 9.765 | 10.46 | 81,128 | +0.46(+4.57%) |
Feb 03, 2022 | 10.75 | 10.00 | 10.00 | 60,281 | -0.76(-7.08%) | |
Feb 02, 2022 | 11.50 | 12.00 | 10.76 | 10.77 | 84,787 | -0.56(-4.99%) |
Feb 01, 2022 | 12.25 | 12.25 | 11.24 | 11.33 | 88,447 | -0.63(-5.31%) |
Jan 31, 2022 | 11.75 | 12.06 | 11.96 | 91,999 | +0.83(+7.50%) | |
Jan 28, 2022 | 10.38 | 11.18 | 10.30 | 11.13 | 58,376 | +0.38(+3.53%) |
Jan 27, 2022 | 11.00 | 11.43 | 10.38 | 10.75 | 89,039 | -0.75(-6.52%) |
Jan 26, 2022 | 12.25 | 12.75 | 11.25 | 11.50 | 102,428 | -0.50(-4.17%) |
Jan 25, 2022 | 10.84 | 12.00 | 10.75 | 12.00 | 71,879 | +0.62(+5.49%) |
Jan 24, 2022 | 10.75 | 11.38 | 10.00 | 11.38 | 110,771 | +0.38(+3.41%) |
Jan 21, 2022 | 10.75 | 11.75 | 10.51 | 11.00 | 87,895 | -0.25(-2.22%) |
Jan 20, 2022 | 11.80 | 12.19 | 11.25 | 11.25 | 58,251 | -0.75(-6.25%) |
Jan 19, 2022 | 12.25 | 12.25 | 11.63 | 12.00 | 84,415 | +0.00(+0.00%) |
Jan 18, 2022 | 12.75 | 12.75 | 12.00 | 12.00 | 59,980 | -0.88(-6.80%) |
Jan 14, 2022 | 12.88 | 0 | +0.56(+4.57%) | |||
Jan 13, 2022 | 12.75 | 12.98 | 12.31 | 12.31 | 59,371 | -0.19(-1.50%) |
Jan 12, 2022 | 13.12 | 13.30 | 12.50 | 12.50 | 61,066 | -0.51(-3.88%) |
Jan 11, 2022 | 13.00 | 13.25 | 12.75 | 13.01 | 44,440 | +0.10(+0.76%) |
Jan 10, 2022 | 13.09 | 13.21 | 12.63 | 12.91 | 76,746 | -0.21(-1.64%) |
Jan 07, 2022 | 13.48 | 13.99 | 13.00 | 13.12 | 58,415 | -0.38(-2.80%) |
Jan 06, 2022 | 13.53 | 14.25 | 12.80 | 13.50 | 73,679 | +0.00(+0.00%) |
Jan 05, 2022 | 14.00 | 14.88 | 13.25 | 13.50 | 104,659 | -0.62(-4.42%) |
Jan 04, 2022 | 14.75 | 14.97 | 14.02 | 14.12 | 85,185 | -1.03(-6.78%) |