Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.390 | 14.24 | 8.840 | 13.80 | 137,206,096 | +7.08(+105.36%) |
Mar 30, 2022 | 7.020 | 7.720 | 6.686 | 6.720 | 1,561,376 | -0.24(-3.45%) |
Mar 29, 2022 | 6.780 | 7.516 | 6.568 | 6.960 | 834,634 | +0.29(+4.35%) |
Mar 28, 2022 | 6.820 | 6.920 | 6.380 | 6.670 | 357,363 | -0.07(-1.04%) |
Mar 25, 2022 | 7.050 | 7.050 | 6.610 | 6.740 | 261,524 | -0.38(-5.34%) |
Mar 24, 2022 | 6.750 | 7.240 | 6.450 | 7.120 | 638,961 | +0.60(+9.20%) |
Mar 23, 2022 | 6.830 | 7.139 | 6.340 | 6.520 | 507,500 | -0.43(-6.19%) |
Mar 22, 2022 | 6.700 | 7.320 | 6.580 | 6.950 | 874,921 | +0.28(+4.20%) |
Mar 21, 2022 | 6.900 | 7.010 | 6.470 | 6.670 | 286,502 | -0.19(-2.77%) |
Mar 18, 2022 | 7.230 | 7.916 | 6.860 | 6.860 | 645,624 | -0.75(-9.86%) |
Mar 17, 2022 | 6.290 | 8.200 | 6.260 | 7.610 | 2,534,321 | +1.16(+17.98%) |
Mar 16, 2022 | 6.100 | 6.470 | 6.090 | 6.450 | 211,785 | +0.32(+5.22%) |
Mar 15, 2022 | 5.660 | 6.140 | 5.660 | 6.130 | 192,669 | +0.19(+3.20%) |
Mar 14, 2022 | 6.080 | 6.470 | 5.710 | 5.940 | 426,538 | -0.76(-11.34%) |
Mar 11, 2022 | 5.770 | 6.880 | 5.620 | 6.700 | 1,751,758 | -0.24(-3.46%) |
Mar 10, 2022 | 8.160 | 8.800 | 6.430 | 6.940 | 6,402,982 | -0.13(-1.84%) |
Mar 09, 2022 | 5.310 | 7.130 | 5.175 | 7.070 | 2,288,764 | +2.01(+39.72%) |
Mar 08, 2022 | 5.640 | 5.640 | 5.050 | 5.060 | 215,962 | -0.55(-9.80%) |
Mar 07, 2022 | 5.990 | 6.521 | 5.590 | 5.610 | 188,664 | -0.55(-8.93%) |
Mar 04, 2022 | 6.550 | 6.590 | 6.000 | 6.160 | 157,009 | -0.34(-5.23%) |
Mar 03, 2022 | 6.850 | 6.980 | 6.465 | 6.500 | 108,453 | -0.44(-6.34%) |
Mar 02, 2022 | 7.190 | 7.190 | 6.760 | 6.940 | 177,967 | -0.18(-2.53%) |
Mar 01, 2022 | 6.650 | 7.350 | 6.490 | 7.120 | 320,710 | +0.36(+5.33%) |
Feb 28, 2022 | 6.210 | 6.870 | 6.210 | 6.760 | 183,741 | +0.58(+9.39%) |
Feb 25, 2022 | 6.470 | 6.440 | 6.130 | 6.180 | 130,273 | -0.16(-2.52%) |
Feb 24, 2022 | 5.810 | 6.360 | 5.800 | 6.340 | 488,463 | -0.12(-1.86%) |
Feb 23, 2022 | 6.710 | 6.710 | 6.210 | 6.460 | 112,490 | -0.25(-3.73%) |
Feb 22, 2022 | 6.180 | 6.720 | 6.140 | 6.710 | 162,812 | +0.29(+4.52%) |
Feb 18, 2022 | 6.420 | 0 | -0.23(-3.46%) | |||
Feb 17, 2022 | 6.960 | 7.128 | 6.500 | 6.650 | 203,782 | -0.52(-7.25%) |
Feb 16, 2022 | 7.070 | 7.250 | 6.700 | 7.170 | 223,692 | +0.17(+2.43%) |
Feb 15, 2022 | 6.710 | 7.030 | 6.710 | 7.000 | 218,438 | +0.38(+5.74%) |
Feb 14, 2022 | 6.840 | 6.980 | 6.511 | 6.620 | 195,343 | -0.35(-5.02%) |
Feb 11, 2022 | 7.240 | 7.590 | 6.720 | 6.970 | 438,080 | -0.20(-2.79%) |
Feb 10, 2022 | 7.170 | 7.830 | 7.140 | 7.170 | 563,293 | -0.14(-1.92%) |
Feb 09, 2022 | 7.180 | 7.530 | 7.080 | 7.310 | 211,495 | +0.18(+2.52%) |
Feb 08, 2022 | 7.390 | 8.180 | 7.060 | 7.130 | 568,888 | -0.42(-5.56%) |
Feb 07, 2022 | 7.420 | 7.830 | 7.390 | 7.550 | 134,626 | +0.09(+1.21%) |
Feb 04, 2022 | 7.150 | 7.680 | 6.865 | 7.460 | 382,868 | +0.38(+5.37%) |
Feb 03, 2022 | 6.700 | 7.080 | 206,655 | +0.27(+3.96%) | ||
Feb 02, 2022 | 7.690 | 7.760 | 6.710 | 6.810 | 359,003 | -0.87(-11.33%) |
Feb 01, 2022 | 7.550 | 8.514 | 7.440 | 7.680 | 910,611 | +0.21(+2.81%) |
Jan 31, 2022 | 6.980 | 7.470 | 467,842 | +0.42(+5.96%) | ||
Jan 28, 2022 | 7.010 | 7.335 | 6.500 | 7.050 | 335,549 | +0.00(+0.00%) |
Jan 27, 2022 | 8.060 | 8.230 | 7.040 | 7.050 | 502,011 | -0.94(-11.76%) |
Jan 26, 2022 | 7.100 | 8.500 | 6.750 | 7.990 | 2,107,328 | +0.92(+13.01%) |
Jan 25, 2022 | 6.480 | 8.060 | 6.480 | 7.070 | 1,221,643 | +0.37(+5.52%) |
Jan 24, 2022 | 6.080 | 6.790 | 5.620 | 6.700 | 622,127 | +0.12(+1.82%) |
Jan 21, 2022 | 7.090 | 7.230 | 6.500 | 6.580 | 398,613 | -0.74(-10.11%) |
Jan 20, 2022 | 7.550 | 8.000 | 7.260 | 7.320 | 583,882 | -0.10(-1.35%) |
Jan 19, 2022 | 8.510 | 8.600 | 7.390 | 7.420 | 492,228 | -0.97(-11.56%) |
Jan 18, 2022 | 8.700 | 9.064 | 8.250 | 8.390 | 543,590 | -0.69(-7.60%) |
Jan 14, 2022 | 9.080 | 0 | +0.27(+3.06%) | |||
Jan 13, 2022 | 9.260 | 9.490 | 8.700 | 8.810 | 717,343 | -0.30(-3.29%) |
Jan 12, 2022 | 9.940 | 10.11 | 9.100 | 9.110 | 602,227 | -1.03(-10.16%) |
Jan 11, 2022 | 9.280 | 10.40 | 9.260 | 10.14 | 1,024,585 | +0.58(+6.07%) |
Jan 10, 2022 | 9.360 | 9.790 | 8.910 | 9.560 | 941,342 | -0.13(-1.34%) |
Jan 07, 2022 | 9.950 | 10.36 | 9.430 | 9.690 | 1,090,399 | -0.31(-3.10%) |
Jan 06, 2022 | 11.26 | 11.34 | 9.310 | 10.00 | 1,927,968 | -1.86(-15.68%) |
Jan 05, 2022 | 14.37 | 14.79 | 11.81 | 11.86 | 14,648,565 | +0.26(+2.24%) |
Jan 04, 2022 | 11.97 | 12.12 | 11.20 | 11.60 | 957,308 | -0.49(-4.05%) |