Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 6.390 | 6.490 | 5.950 | 6.010 | 3,084,353 | -0.45(-6.97%) |
Mar 30, 2022 | 6.200 | 6.820 | 6.130 | 6.460 | 5,096,815 | +0.26(+4.19%) |
Mar 29, 2022 | 6.100 | 6.390 | 6.080 | 6.200 | 3,686,875 | +0.15(+2.48%) |
Mar 28, 2022 | 6.040 | 6.120 | 5.890 | 6.050 | 1,120,542 | +0.02(+0.33%) |
Mar 25, 2022 | 6.140 | 6.200 | 5.900 | 6.030 | 1,530,970 | -0.15(-2.43%) |
Mar 24, 2022 | 6.210 | 6.310 | 5.990 | 6.180 | 1,897,979 | +0.00(+0.00%) |
Mar 23, 2022 | 6.160 | 6.320 | 6.010 | 6.180 | 2,097,959 | -0.01(-0.16%) |
Mar 22, 2022 | 6.180 | 6.470 | 6.170 | 6.190 | 1,696,220 | +0.04(+0.65%) |
Mar 21, 2022 | 6.380 | 6.393 | 6.030 | 6.150 | 1,611,807 | -0.15(-2.38%) |
Mar 18, 2022 | 6.580 | 6.850 | 6.150 | 6.300 | 3,517,803 | -0.27(-4.11%) |
Mar 17, 2022 | 5.980 | 6.770 | 5.970 | 6.570 | 4,838,894 | +0.62(+10.42%) |
Mar 16, 2022 | 5.640 | 6.020 | 5.570 | 5.950 | 4,694,481 | +0.67(+12.69%) |
Mar 15, 2022 | 5.210 | 5.370 | 5.050 | 5.280 | 2,941,711 | +0.12(+2.33%) |
Mar 14, 2022 | 5.400 | 5.460 | 5.100 | 5.160 | 1,903,861 | -0.21(-3.91%) |
Mar 11, 2022 | 6.010 | 6.050 | 5.370 | 5.370 | 2,270,336 | -0.62(-10.35%) |
Mar 10, 2022 | 5.850 | 6.130 | 5.695 | 5.990 | 1,838,818 | +0.18(+3.10%) |
Mar 09, 2022 | 5.900 | 6.230 | 5.800 | 5.810 | 2,978,109 | +0.07(+1.22%) |
Mar 08, 2022 | 6.120 | 6.190 | 5.630 | 5.740 | 3,209,660 | -0.24(-4.01%) |
Mar 07, 2022 | 6.320 | 6.385 | 5.800 | 5.980 | 3,424,095 | -0.35(-5.53%) |
Mar 04, 2022 | 6.760 | 6.890 | 6.205 | 6.330 | 1,884,570 | -0.42(-6.22%) |
Mar 03, 2022 | 7.320 | 7.370 | 6.600 | 6.750 | 3,781,064 | -0.60(-8.16%) |
Mar 02, 2022 | 7.660 | 7.700 | 6.920 | 7.350 | 3,137,830 | -0.26(-3.42%) |
Mar 01, 2022 | 7.660 | 7.900 | 7.300 | 7.610 | 3,391,716 | -0.27(-3.43%) |
Feb 28, 2022 | 7.830 | 8.080 | 7.460 | 7.880 | 3,699,977 | +0.02(+0.25%) |
Feb 25, 2022 | 8.540 | 8.100 | 7.710 | 7.860 | 5,997,218 | -0.71(-8.28%) |
Feb 24, 2022 | 7.560 | 9.520 | 7.550 | 8.570 | 4,625,952 | -0.02(-0.23%) |
Feb 23, 2022 | 8.780 | 8.850 | 7.980 | 8.590 | 3,083,324 | +0.02(+0.23%) |
Feb 22, 2022 | 9.090 | 9.250 | 8.350 | 8.570 | 2,085,171 | -0.53(-5.82%) |
Feb 18, 2022 | 9.100 | 0 | -0.67(-6.86%) | |||
Feb 17, 2022 | 10.86 | 10.91 | 9.740 | 9.770 | 1,332,598 | -1.16(-10.61%) |
Feb 16, 2022 | 11.04 | 11.17 | 10.67 | 10.93 | 881,699 | -0.09(-0.82%) |
Feb 15, 2022 | 11.48 | 11.60 | 10.92 | 11.02 | 913,596 | -0.15(-1.34%) |
Feb 14, 2022 | 11.49 | 11.53 | 11.00 | 11.17 | 764,596 | -0.41(-3.54%) |
Feb 11, 2022 | 11.33 | 12.13 | 11.33 | 11.58 | 478,592 | +0.12(+1.05%) |
Feb 10, 2022 | 11.45 | 12.14 | 11.35 | 11.46 | 511,518 | -0.18(-1.55%) |
Feb 09, 2022 | 11.36 | 12.45 | 11.29 | 11.64 | 1,190,841 | +0.45(+4.02%) |
Feb 08, 2022 | 11.21 | 11.50 | 10.90 | 11.19 | 800,311 | -0.12(-1.06%) |
Feb 07, 2022 | 10.75 | 11.52 | 10.71 | 11.31 | 580,944 | +0.56(+5.21%) |
Feb 04, 2022 | 11.50 | 11.67 | 10.61 | 10.75 | 1,776,534 | -0.70(-6.11%) |
Feb 03, 2022 | 11.74 | 11.30 | 11.45 | 759,050 | -0.71(-5.84%) | |
Feb 02, 2022 | 12.58 | 12.90 | 12.06 | 12.16 | 601,055 | -0.38(-3.03%) |
Feb 01, 2022 | 12.56 | 12.85 | 12.02 | 12.54 | 502,245 | +0.18(+1.46%) |
Jan 31, 2022 | 11.85 | 12.36 | 1,655,649 | +0.58(+4.92%) | ||
Jan 28, 2022 | 11.55 | 12.10 | 11.01 | 11.78 | 1,101,169 | +0.11(+0.94%) |
Jan 27, 2022 | 12.57 | 12.90 | 11.49 | 11.67 | 720,585 | -0.80(-6.42%) |
Jan 26, 2022 | 12.78 | 12.92 | 12.09 | 12.47 | 1,149,343 | +0.15(+1.22%) |
Jan 25, 2022 | 12.30 | 12.75 | 11.52 | 12.32 | 898,177 | -0.45(-3.52%) |
Jan 24, 2022 | 12.00 | 12.84 | 11.00 | 12.77 | 1,759,118 | +0.40(+3.23%) |
Jan 21, 2022 | 13.06 | 13.30 | 12.01 | 12.37 | 2,372,862 | -1.07(-7.96%) |
Jan 20, 2022 | 13.86 | 14.02 | 13.17 | 13.44 | 1,140,865 | -0.39(-2.82%) |
Jan 19, 2022 | 13.62 | 14.24 | 13.40 | 13.83 | 780,077 | +0.28(+2.07%) |
Jan 18, 2022 | 13.53 | 13.79 | 13.21 | 13.55 | 1,047,729 | -0.37(-2.66%) |
Jan 14, 2022 | 13.92 | 0 | +0.46(+3.42%) | |||
Jan 13, 2022 | 13.84 | 14.12 | 13.34 | 13.46 | 1,023,930 | -0.38(-2.75%) |
Jan 12, 2022 | 14.37 | 14.70 | 13.68 | 13.84 | 1,127,616 | -0.38(-2.67%) |
Jan 11, 2022 | 14.23 | 14.79 | 13.90 | 14.22 | 1,131,678 | +0.01(+0.07%) |
Jan 10, 2022 | 13.94 | 14.80 | 13.50 | 14.21 | 1,109,881 | +0.27(+1.94%) |
Jan 07, 2022 | 14.77 | 15.13 | 13.70 | 13.94 | 2,224,362 | -1.29(-8.47%) |
Jan 06, 2022 | 14.38 | 16.44 | 13.97 | 15.23 | 4,905,146 | +1.66(+12.23%) |
Jan 05, 2022 | 15.50 | 15.57 | 12.81 | 13.57 | 2,417,468 | -2.02(-12.96%) |
Jan 04, 2022 | 16.21 | 16.78 | 15.54 | 15.59 | 621,964 | -0.63(-3.88%) |