Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.30 | 11.81 | 11.04 | 11.27 | 4,769,063 | -0.03(-0.27%) |
Mar 30, 2022 | 12.22 | 12.28 | 11.26 | 11.30 | 4,040,089 | -0.98(-7.98%) |
Mar 29, 2022 | 12.30 | 12.56 | 11.78 | 12.28 | 4,199,902 | +0.04(+0.33%) |
Mar 28, 2022 | 12.87 | 13.22 | 11.69 | 12.24 | 4,474,733 | -0.82(-6.28%) |
Mar 25, 2022 | 13.59 | 13.60 | 12.60 | 13.06 | 3,971,216 | -0.59(-4.32%) |
Mar 24, 2022 | 13.51 | 13.78 | 13.19 | 13.65 | 1,691,342 | +0.32(+2.40%) |
Mar 23, 2022 | 13.10 | 13.70 | 12.55 | 13.33 | 1,901,296 | +0.01(+0.08%) |
Mar 22, 2022 | 13.30 | 13.96 | 13.12 | 13.32 | 2,763,117 | +0.03(+0.23%) |
Mar 21, 2022 | 12.97 | 13.59 | 12.73 | 13.29 | 4,256,439 | +0.15(+1.14%) |
Mar 18, 2022 | 12.29 | 13.22 | 12.11 | 13.14 | 5,733,027 | +0.61(+4.87%) |
Mar 17, 2022 | 11.98 | 12.58 | 11.95 | 12.53 | 3,233,847 | +0.73(+6.19%) |
Mar 16, 2022 | 10.98 | 11.84 | 10.72 | 11.80 | 3,514,104 | +1.01(+9.36%) |
Mar 15, 2022 | 10.17 | 10.81 | 9.830 | 10.79 | 2,660,058 | +0.59(+5.78%) |
Mar 14, 2022 | 10.58 | 10.77 | 10.09 | 10.20 | 1,951,156 | -0.42(-3.95%) |
Mar 11, 2022 | 11.10 | 11.59 | 10.53 | 10.62 | 1,973,567 | -0.33(-3.01%) |
Mar 10, 2022 | 10.69 | 11.04 | 10.43 | 10.95 | 3,219,297 | +0.21(+1.96%) |
Mar 09, 2022 | 10.73 | 11.11 | 10.30 | 10.74 | 3,267,005 | +0.21(+1.99%) |
Mar 08, 2022 | 9.820 | 10.84 | 9.485 | 10.53 | 4,048,955 | +1.00(+10.49%) |
Mar 07, 2022 | 9.490 | 10.19 | 9.400 | 9.530 | 3,197,886 | +0.31(+3.36%) |
Mar 04, 2022 | 9.690 | 9.830 | 9.060 | 9.220 | 3,839,568 | -0.59(-6.01%) |
Mar 03, 2022 | 9.700 | 10.27 | 9.050 | 9.810 | 7,024,085 | +0.45(+4.81%) |
Mar 02, 2022 | 11.50 | 11.64 | 9.000 | 9.360 | 13,880,608 | -2.36(-20.14%) |
Mar 01, 2022 | 11.37 | 11.84 | 11.20 | 11.72 | 6,147,612 | +0.48(+4.27%) |
Feb 28, 2022 | 10.47 | 11.38 | 10.38 | 11.24 | 4,928,991 | +1.02(+9.98%) |
Feb 25, 2022 | 9.800 | 10.26 | 9.870 | 10.22 | 3,464,670 | +0.47(+4.82%) |
Feb 24, 2022 | 8.170 | 9.850 | 8.021 | 9.750 | 5,941,655 | +1.24(+14.57%) |
Feb 23, 2022 | 8.710 | 8.800 | 8.400 | 8.510 | 3,586,924 | -0.07(-0.82%) |
Feb 22, 2022 | 8.780 | 8.970 | 8.515 | 8.580 | 2,581,790 | -0.41(-4.56%) |
Feb 18, 2022 | 8.990 | 0 | -0.31(-3.33%) | |||
Feb 17, 2022 | 9.510 | 9.720 | 9.190 | 9.300 | 2,306,786 | -0.44(-4.52%) |
Feb 16, 2022 | 9.590 | 9.850 | 9.400 | 9.740 | 2,054,231 | -0.08(-0.81%) |
Feb 15, 2022 | 9.320 | 9.900 | 9.160 | 9.820 | 3,992,491 | +0.93(+10.46%) |
Feb 14, 2022 | 8.960 | 9.400 | 8.830 | 8.890 | 2,402,173 | -0.10(-1.11%) |
Feb 11, 2022 | 9.570 | 9.900 | 8.900 | 8.990 | 3,790,520 | -0.61(-6.35%) |
Feb 10, 2022 | 9.760 | 10.21 | 9.500 | 9.600 | 3,616,959 | -0.58(-5.70%) |
Feb 09, 2022 | 10.24 | 10.42 | 9.825 | 10.18 | 5,438,203 | +0.42(+4.30%) |
Feb 08, 2022 | 9.440 | 9.840 | 9.420 | 9.760 | 4,578,486 | +0.23(+2.41%) |
Feb 07, 2022 | 9.890 | 10.26 | 9.500 | 9.530 | 3,118,168 | -0.36(-3.64%) |
Feb 04, 2022 | 9.760 | 10.17 | 9.660 | 9.890 | 3,492,500 | +0.15(+1.54%) |
Feb 03, 2022 | 10.30 | 9.660 | 9.740 | 4,566,829 | -0.80(-7.59%) | |
Feb 02, 2022 | 10.98 | 10.98 | 10.38 | 10.54 | 4,253,074 | -0.35(-3.21%) |
Feb 01, 2022 | 10.69 | 10.91 | 10.28 | 10.89 | 4,569,613 | +0.35(+3.32%) |
Jan 31, 2022 | 9.610 | 10.54 | 4,331,460 | +0.91(+9.45%) | ||
Jan 28, 2022 | 9.000 | 9.675 | 8.700 | 9.630 | 6,585,559 | +0.61(+6.76%) |
Jan 27, 2022 | 10.08 | 10.10 | 9.000 | 9.020 | 4,424,813 | -0.84(-8.52%) |
Jan 26, 2022 | 10.64 | 10.79 | 9.770 | 9.860 | 3,815,444 | -0.31(-3.05%) |
Jan 25, 2022 | 10.63 | 11.00 | 10.03 | 10.17 | 6,362,357 | -0.84(-7.63%) |
Jan 24, 2022 | 10.14 | 11.03 | 9.700 | 11.01 | 5,523,360 | +0.33(+3.09%) |
Jan 21, 2022 | 11.10 | 11.42 | 10.67 | 10.68 | 5,497,254 | -0.75(-6.56%) |
Jan 20, 2022 | 11.71 | 12.37 | 11.38 | 11.43 | 5,750,139 | -0.09(-0.78%) |
Jan 19, 2022 | 12.00 | 12.21 | 11.43 | 11.52 | 4,453,301 | -0.41(-3.44%) |
Jan 18, 2022 | 12.67 | 12.76 | 11.92 | 11.93 | 3,914,380 | -1.15(-8.79%) |
Jan 14, 2022 | 13.08 | 0 | -0.39(-2.90%) | |||
Jan 13, 2022 | 14.36 | 14.46 | 13.44 | 13.47 | 2,407,096 | -0.78(-5.47%) |
Jan 12, 2022 | 14.70 | 15.05 | 13.98 | 14.25 | 1,672,630 | -0.16(-1.11%) |
Jan 11, 2022 | 14.01 | 14.54 | 13.98 | 14.41 | 2,581,693 | +0.40(+2.86%) |
Jan 10, 2022 | 13.88 | 14.04 | 13.22 | 14.01 | 2,832,835 | -0.11(-0.78%) |
Jan 07, 2022 | 13.92 | 14.63 | 13.76 | 14.12 | 4,688,122 | +0.28(+2.02%) |
Jan 06, 2022 | 13.92 | 14.15 | 13.53 | 13.84 | 1,650,133 | -0.08(-0.57%) |
Jan 05, 2022 | 14.92 | 15.06 | 13.92 | 13.92 | 2,968,220 | -1.05(-7.01%) |
Jan 04, 2022 | 15.81 | 15.91 | 14.37 | 14.97 | 6,073,096 | -0.85(-5.40%) |