Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 7.500 | 7.854 | 6.945 | 7.223 | 15,665 | -0.48(-6.29%) |
Mar 30, 2022 | 7.500 | 7.935 | 7.500 | 7.707 | 9,363 | +0.10(+1.38%) |
Mar 29, 2022 | 7.350 | 7.950 | 7.375 | 7.602 | 17,025 | +0.33(+4.49%) |
Mar 28, 2022 | 9.600 | 9.652 | 7.085 | 7.275 | 58,566 | -1.94(-21.09%) |
Mar 25, 2022 | 9.448 | 9.450 | 9.150 | 9.219 | 17,774 | -0.45(-4.62%) |
Mar 24, 2022 | 10.50 | 10.50 | 9.450 | 9.666 | 27,083 | -0.81(-7.75%) |
Mar 23, 2022 | 10.28 | 10.79 | 10.05 | 10.48 | 17,582 | +0.28(+2.74%) |
Mar 22, 2022 | 10.20 | 10.65 | 9.976 | 10.20 | 17,300 | -0.44(-4.14%) |
Mar 21, 2022 | 9.900 | 10.80 | 9.900 | 10.64 | 54,196 | +0.43(+4.22%) |
Mar 18, 2022 | 10.31 | 11.10 | 10.21 | 10.21 | 40,816 | -0.07(-0.64%) |
Mar 17, 2022 | 9.750 | 10.43 | 9.451 | 10.28 | 27,179 | +0.26(+2.64%) |
Mar 16, 2022 | 11.10 | 11.10 | 9.110 | 10.01 | 80,948 | -0.38(-3.69%) |
Mar 15, 2022 | 10.20 | 10.95 | 9.993 | 10.39 | 34,266 | +0.02(+0.19%) |
Mar 14, 2022 | 10.19 | 10.50 | 9.000 | 10.38 | 44,985 | -0.27(-2.51%) |
Mar 11, 2022 | 11.25 | 14.40 | 10.24 | 10.64 | 272,330 | -0.25(-2.29%) |
Mar 10, 2022 | 10.05 | 11.23 | 9.945 | 10.89 | 51,675 | +0.70(+6.84%) |
Mar 09, 2022 | 10.50 | 12.20 | 9.900 | 10.19 | 157,278 | -0.75(-6.84%) |
Mar 08, 2022 | 9.750 | 11.25 | 9.000 | 10.94 | 207,649 | -0.53(-4.64%) |
Mar 07, 2022 | 11.25 | 12.45 | 10.56 | 11.47 | 325,261 | -1.16(-9.18%) |
Mar 04, 2022 | 9.630 | 13.45 | 9.377 | 12.63 | 1,373,006 | +3.10(+32.50%) |
Mar 03, 2022 | 8.700 | 10.02 | 8.415 | 9.536 | 493,699 | -0.36(-3.68%) |
Mar 02, 2022 | 9.720 | 11.70 | 8.100 | 9.900 | 2,049,986 | +0.80(+8.80%) |
Mar 01, 2022 | 8.550 | 18.75 | 8.476 | 9.099 | 13,909,853 | +4.00(+78.46%) |
Feb 28, 2022 | 3.900 | 5.098 | 3.490 | 5.098 | 78,510 | +1.35(+35.96%) |
Feb 25, 2022 | 3.600 | 3.925 | 3.465 | 3.750 | 46,015 | +0.08(+2.04%) |
Feb 24, 2022 | 3.000 | 3.870 | 3.000 | 3.675 | 33,942 | +0.45(+13.90%) |
Feb 23, 2022 | 3.450 | 3.636 | 3.182 | 3.227 | 24,826 | -0.30(-8.47%) |
Feb 22, 2022 | 3.900 | 3.943 | 3.463 | 3.525 | 36,691 | -0.42(-10.65%) |
Feb 18, 2022 | 3.945 | 0 | -0.47(-10.73%) | |||
Feb 17, 2022 | 4.350 | 4.875 | 4.350 | 4.419 | 94,135 | -0.28(-5.88%) |
Feb 16, 2022 | 4.800 | 5.850 | 4.350 | 4.695 | 417,483 | -4.46(-48.69%) |
Feb 14, 2022 | 9.150 | 237 | -0.14(-1.55%) | |||
Feb 11, 2022 | 9.564 | 10.95 | 8.625 | 9.294 | 27,605 | +0.37(+4.15%) |
Feb 10, 2022 | 10.65 | 10.87 | 7.962 | 8.924 | 35,846 | -1.73(-16.22%) |
Feb 09, 2022 | 11.25 | 11.32 | 10.21 | 10.65 | 18,663 | -0.31(-2.79%) |
Feb 08, 2022 | 11.10 | 11.98 | 10.80 | 10.96 | 7,241 | +0.13(+1.16%) |
Feb 07, 2022 | 11.40 | 12.22 | 10.80 | 10.83 | 9,529 | -0.36(-3.24%) |
Feb 04, 2022 | 11.70 | 11.70 | 10.73 | 11.19 | 3,536 | +0.04(+0.39%) |
Feb 03, 2022 | 10.52 | 11.31 | 11.15 | 5,348 | +0.03(+0.26%) | |
Feb 02, 2022 | 11.70 | 11.96 | 10.85 | 11.12 | 1,353 | -0.47(-4.08%) |
Feb 01, 2022 | 12.74 | 12.74 | 10.59 | 11.60 | 13,521 | +0.63(+5.72%) |
Jan 31, 2022 | 10.80 | 10.97 | 6,904 | +0.32(+2.99%) | ||
Jan 28, 2022 | 10.20 | 11.85 | 9.807 | 10.65 | 6,789 | +0.30(+2.90%) |
Jan 27, 2022 | 11.23 | 11.23 | 10.35 | 10.35 | 5,380 | -0.39(-3.63%) |
Jan 26, 2022 | 10.96 | 11.45 | 10.50 | 10.74 | 3,946 | -0.06(-0.56%) |
Jan 25, 2022 | 9.900 | 11.70 | 9.899 | 10.80 | 4,580 | +1.25(+13.12%) |
Jan 24, 2022 | 9.600 | 10.35 | 9.017 | 9.547 | 11,418 | -0.80(-7.75%) |
Jan 21, 2022 | 11.25 | 11.32 | 9.375 | 10.35 | 34,632 | -0.68(-6.12%) |
Jan 20, 2022 | 12.00 | 13.05 | 10.77 | 11.03 | 7,172 | -1.42(-11.42%) |
Jan 19, 2022 | 12.45 | 12.97 | 12.01 | 12.45 | 8,146 | +0.30(+2.44%) |
Jan 18, 2022 | 13.35 | 13.50 | 11.85 | 12.15 | 15,935 | -1.05(-7.95%) |
Jan 14, 2022 | 13.20 | 0 | -0.03(-0.26%) | |||
Jan 13, 2022 | 13.35 | 14.02 | 13.05 | 13.23 | 4,715 | -0.45(-3.32%) |
Jan 12, 2022 | 13.50 | 14.03 | 12.77 | 13.69 | 9,504 | +0.19(+1.40%) |
Jan 11, 2022 | 12.75 | 14.03 | 12.75 | 13.50 | 11,318 | +0.61(+4.76%) |
Jan 10, 2022 | 13.50 | 13.50 | 12.75 | 12.89 | 12,670 | -0.54(-4.01%) |
Jan 07, 2022 | 13.24 | 14.10 | 13.23 | 13.43 | 7,117 | -0.01(-0.11%) |
Jan 06, 2022 | 13.80 | 13.81 | 13.20 | 13.44 | 11,783 | +0.03(+0.22%) |
Jan 05, 2022 | 14.10 | 14.29 | 13.28 | 13.41 | 20,436 | -0.54(-3.87%) |
Jan 04, 2022 | 14.55 | 14.70 | 13.67 | 13.95 | 4,039 | -0.46(-3.18%) |