Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 5.680 | 5.680 | 5.350 | 5.390 | 2,725,849 | -0.18(-3.23%) |
Mar 30, 2022 | 5.750 | 5.830 | 5.495 | 5.570 | 3,961,422 | -0.18(-3.13%) |
Mar 29, 2022 | 5.590 | 5.940 | 5.575 | 5.750 | 3,788,666 | +0.20(+3.60%) |
Mar 28, 2022 | 5.670 | 5.780 | 5.450 | 5.550 | 3,160,946 | -0.07(-1.25%) |
Mar 25, 2022 | 5.880 | 5.960 | 5.550 | 5.620 | 2,203,433 | -0.25(-4.26%) |
Mar 24, 2022 | 6.180 | 6.270 | 5.845 | 5.870 | 3,443,654 | -0.30(-4.86%) |
Mar 23, 2022 | 6.000 | 6.370 | 5.940 | 6.170 | 2,849,961 | +0.09(+1.48%) |
Mar 22, 2022 | 5.680 | 6.395 | 5.609 | 6.080 | 5,450,967 | +0.39(+6.85%) |
Mar 21, 2022 | 5.550 | 5.775 | 5.470 | 5.690 | 3,787,335 | +0.09(+1.61%) |
Mar 18, 2022 | 5.450 | 5.750 | 5.430 | 5.600 | 4,987,781 | +0.06(+1.08%) |
Mar 17, 2022 | 4.690 | 5.810 | 4.690 | 5.540 | 9,298,047 | +0.91(+19.65%) |
Mar 16, 2022 | 4.470 | 4.763 | 4.345 | 4.630 | 6,877,801 | +0.15(+3.35%) |
Mar 15, 2022 | 3.950 | 4.490 | 3.880 | 4.480 | 8,881,040 | +0.32(+7.69%) |
Mar 14, 2022 | 5.000 | 5.250 | 3.985 | 4.160 | 26,135,608 | -6.47(-60.87%) |
Mar 11, 2022 | 10.98 | 11.13 | 10.55 | 10.63 | 1,118,853 | -0.30(-2.74%) |
Mar 10, 2022 | 10.90 | 11.11 | 10.56 | 10.93 | 1,745,832 | -0.12(-1.09%) |
Mar 09, 2022 | 10.87 | 11.39 | 10.73 | 11.05 | 2,978,278 | +0.71(+6.87%) |
Mar 08, 2022 | 10.16 | 10.56 | 9.880 | 10.34 | 1,418,500 | +0.22(+2.17%) |
Mar 07, 2022 | 10.35 | 10.52 | 9.910 | 10.12 | 1,466,059 | -0.38(-3.62%) |
Mar 04, 2022 | 10.46 | 10.77 | 10.31 | 10.50 | 1,672,844 | -0.10(-0.94%) |
Mar 03, 2022 | 10.81 | 10.92 | 10.27 | 10.60 | 2,117,560 | -0.15(-1.40%) |
Mar 02, 2022 | 10.92 | 11.15 | 10.64 | 10.75 | 1,567,751 | -0.23(-2.09%) |
Mar 01, 2022 | 10.41 | 11.27 | 10.33 | 10.98 | 2,335,979 | +0.74(+7.23%) |
Feb 28, 2022 | 9.870 | 10.28 | 9.750 | 10.24 | 2,188,417 | +0.26(+2.61%) |
Feb 25, 2022 | 10.24 | 10.23 | 9.855 | 9.980 | 1,757,484 | -0.22(-2.16%) |
Feb 24, 2022 | 9.480 | 10.23 | 9.310 | 10.20 | 2,286,362 | +0.42(+4.29%) |
Feb 23, 2022 | 10.39 | 10.59 | 9.760 | 9.780 | 1,784,311 | -0.55(-5.32%) |
Feb 22, 2022 | 10.35 | 10.65 | 10.28 | 10.33 | 1,609,545 | -0.22(-2.09%) |
Feb 18, 2022 | 10.55 | 0 | -0.14(-1.31%) | |||
Feb 17, 2022 | 10.94 | 11.12 | 10.60 | 10.69 | 1,508,717 | -0.50(-4.47%) |
Feb 16, 2022 | 11.15 | 11.29 | 10.77 | 11.19 | 1,481,084 | +0.01(+0.09%) |
Feb 15, 2022 | 11.03 | 11.32 | 10.94 | 11.18 | 1,433,888 | +0.32(+2.95%) |
Feb 14, 2022 | 10.88 | 11.12 | 10.80 | 10.86 | 1,605,314 | -0.05(-0.46%) |
Feb 11, 2022 | 11.03 | 11.30 | 10.76 | 10.91 | 1,336,215 | -0.14(-1.27%) |
Feb 10, 2022 | 11.10 | 11.59 | 10.95 | 11.05 | 1,654,422 | -0.23(-2.04%) |
Feb 09, 2022 | 10.75 | 11.29 | 10.75 | 11.28 | 1,575,036 | +0.61(+5.72%) |
Feb 08, 2022 | 10.56 | 10.69 | 10.19 | 10.67 | 1,245,712 | +0.09(+0.85%) |
Feb 07, 2022 | 10.50 | 10.84 | 10.42 | 10.58 | 1,571,806 | +0.12(+1.15%) |
Feb 04, 2022 | 9.900 | 10.63 | 9.750 | 10.46 | 2,155,182 | +0.53(+5.34%) |
Feb 03, 2022 | 10.38 | 9.930 | 1,971,592 | -0.58(-5.52%) | ||
Feb 02, 2022 | 11.17 | 11.17 | 10.47 | 10.51 | 3,146,340 | -0.55(-4.97%) |
Feb 01, 2022 | 11.14 | 11.34 | 10.72 | 11.06 | 2,127,670 | -0.06(-0.54%) |
Jan 31, 2022 | 10.71 | 11.12 | 2,366,230 | +0.47(+4.41%) | ||
Jan 28, 2022 | 10.40 | 10.65 | 10.13 | 10.65 | 1,194,313 | +0.29(+2.80%) |
Jan 27, 2022 | 10.87 | 11.09 | 10.29 | 10.36 | 1,345,007 | -0.29(-2.72%) |
Jan 26, 2022 | 11.00 | 11.23 | 10.63 | 10.65 | 1,942,953 | -0.25(-2.29%) |
Jan 25, 2022 | 11.00 | 11.19 | 10.63 | 10.90 | 2,195,351 | -0.28(-2.50%) |
Jan 24, 2022 | 10.63 | 11.23 | 10.14 | 11.18 | 2,470,243 | +0.23(+2.10%) |
Jan 21, 2022 | 11.58 | 11.90 | 10.91 | 10.95 | 3,641,313 | -0.83(-7.05%) |
Jan 20, 2022 | 12.27 | 12.59 | 11.77 | 11.78 | 1,917,121 | -0.36(-2.97%) |
Jan 19, 2022 | 11.77 | 12.32 | 11.70 | 12.14 | 2,402,499 | +0.42(+3.58%) |
Jan 18, 2022 | 12.00 | 12.24 | 11.41 | 11.72 | 3,425,896 | -0.38(-3.14%) |
Jan 14, 2022 | 12.10 | 0 | +0.10(+0.83%) | |||
Jan 13, 2022 | 12.30 | 12.45 | 11.84 | 12.00 | 2,266,084 | -0.28(-2.28%) |
Jan 12, 2022 | 12.36 | 12.42 | 11.84 | 12.28 | 2,276,618 | -0.09(-0.73%) |
Jan 11, 2022 | 12.57 | 12.76 | 12.31 | 12.37 | 1,865,728 | -0.17(-1.36%) |
Jan 10, 2022 | 12.66 | 12.68 | 12.27 | 12.54 | 1,457,978 | -0.14(-1.10%) |
Jan 07, 2022 | 12.75 | 13.27 | 12.63 | 12.68 | 2,010,811 | -0.02(-0.16%) |
Jan 06, 2022 | 12.23 | 12.78 | 12.03 | 12.70 | 2,720,969 | -0.07(-0.55%) |
Jan 05, 2022 | 13.66 | 13.82 | 12.55 | 12.77 | 2,001,312 | -0.95(-6.92%) |
Jan 04, 2022 | 13.54 | 13.84 | 13.27 | 13.72 | 2,189,216 | +0.06(+0.44%) |