Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.477 | 9.578 | 9.321 | 9.360 | 446,807 | -0.27(-2.82%) |
Mar 30, 2022 | 9.166 | 10.31 | 9.011 | 9.632 | 1,315,748 | +0.73(+8.16%) |
Mar 29, 2022 | 8.385 | 9.236 | 8.374 | 8.905 | 1,423,041 | +0.56(+6.74%) |
Mar 28, 2022 | 10.16 | 10.18 | 8.235 | 8.343 | 2,188,952 | -1.46(-14.86%) |
Mar 25, 2022 | 15.00 | 15.00 | 9.710 | 9.798 | 3,072,070 | -18.32(-65.15%) |
Mar 24, 2022 | 27.96 | 28.51 | 27.89 | 28.12 | 209,930 | +0.16(+0.56%) |
Mar 23, 2022 | 27.96 | 29.05 | 27.96 | 27.96 | 52,366 | -0.62(-2.17%) |
Mar 22, 2022 | 28.27 | 28.59 | 27.65 | 28.59 | 44,025 | +0.62(+2.22%) |
Mar 21, 2022 | 28.27 | 28.90 | 27.65 | 27.96 | 54,888 | +0.31(+1.12%) |
Mar 18, 2022 | 29.36 | 30.14 | 27.19 | 27.65 | 201,334 | -1.71(-5.82%) |
Mar 17, 2022 | 28.59 | 29.67 | 27.73 | 29.36 | 88,573 | +0.78(+2.72%) |
Mar 16, 2022 | 26.57 | 28.59 | 26.57 | 28.59 | 61,577 | +2.18(+8.24%) |
Mar 15, 2022 | 26.72 | 28.04 | 26.26 | 26.41 | 49,812 | -0.16(-0.58%) |
Mar 14, 2022 | 27.96 | 28.35 | 26.57 | 26.57 | 43,800 | -1.55(-5.52%) |
Mar 11, 2022 | 30.29 | 30.29 | 27.96 | 28.12 | 68,116 | -2.33(-7.65%) |
Mar 10, 2022 | 30.61 | 31.30 | 29.98 | 30.45 | 28,903 | -0.78(-2.49%) |
Mar 09, 2022 | 30.92 | 31.93 | 30.29 | 31.23 | 51,192 | +0.31(+1.00%) |
Mar 08, 2022 | 31.07 | 31.85 | 29.60 | 30.92 | 63,522 | -0.31(-0.99%) |
Mar 07, 2022 | 30.92 | 31.77 | 29.83 | 31.23 | 44,455 | +0.62(+2.03%) |
Mar 04, 2022 | 32.31 | 32.47 | 30.45 | 30.61 | 49,768 | -1.40(-4.37%) |
Mar 03, 2022 | 33.87 | 34.21 | 32.00 | 32.00 | 38,746 | -1.71(-5.07%) |
Mar 02, 2022 | 32.47 | 34.18 | 31.23 | 33.71 | 66,288 | +1.55(+4.83%) |
Mar 01, 2022 | 33.56 | 33.71 | 32.16 | 32.16 | 34,975 | -1.40(-4.17%) |
Feb 28, 2022 | 32.47 | 33.87 | 32.00 | 33.56 | 55,816 | +0.62(+1.89%) |
Feb 25, 2022 | 30.45 | 32.94 | 30.14 | 32.94 | 83,114 | +2.33(+7.61%) |
Feb 24, 2022 | 29.05 | 30.61 | 28.75 | 30.61 | 57,050 | +0.16(+0.51%) |
Feb 23, 2022 | 31.85 | 31.85 | 29.98 | 30.45 | 80,570 | -1.09(-3.45%) |
Feb 22, 2022 | 32.16 | 32.16 | 30.76 | 31.54 | 51,420 | -0.47(-1.46%) |
Feb 18, 2022 | 32.00 | 0 | -0.16(-0.48%) | |||
Feb 17, 2022 | 33.40 | 33.40 | 31.93 | 32.16 | 35,456 | -1.86(-5.48%) |
Feb 16, 2022 | 33.87 | 34.26 | 32.31 | 34.02 | 68,885 | +0.47(+1.39%) |
Feb 15, 2022 | 31.38 | 33.87 | 31.38 | 33.56 | 79,190 | +2.17(+6.93%) |
Feb 14, 2022 | 29.98 | 31.85 | 29.36 | 31.38 | 76,794 | +1.24(+4.12%) |
Feb 11, 2022 | 28.74 | 31.07 | 27.81 | 30.14 | 145,636 | +1.71(+6.01%) |
Feb 10, 2022 | 29.21 | 30.29 | 27.50 | 28.43 | 60,396 | -1.24(-4.19%) |
Feb 09, 2022 | 30.76 | 30.76 | 28.82 | 29.67 | 47,728 | -0.16(-0.52%) |
Feb 08, 2022 | 28.90 | 30.29 | 28.43 | 29.83 | 54,485 | +1.24(+4.35%) |
Feb 07, 2022 | 28.43 | 29.05 | 27.96 | 28.59 | 32,337 | +0.62(+2.22%) |
Feb 04, 2022 | 27.03 | 28.59 | 26.41 | 27.96 | 40,588 | +0.93(+3.45%) |
Feb 03, 2022 | 29.21 | 27.03 | 118,524 | -0.93(-3.33%) | ||
Feb 02, 2022 | 30.14 | 30.53 | 27.58 | 27.96 | 159,874 | -2.02(-6.74%) |
Feb 01, 2022 | 29.98 | 31.07 | 29.52 | 29.98 | 87,148 | +0.00(+0.00%) |
Jan 31, 2022 | 29.67 | 29.98 | 99,602 | +0.31(+1.05%) | ||
Jan 28, 2022 | 30.92 | 31.19 | 29.05 | 29.67 | 86,590 | -1.40(-4.50%) |
Jan 27, 2022 | 32.47 | 32.94 | 30.92 | 31.07 | 60,528 | -1.09(-3.38%) |
Jan 26, 2022 | 36.20 | 36.20 | 31.69 | 32.16 | 118,301 | -3.26(-9.21%) |
Jan 25, 2022 | 34.80 | 35.89 | 34.18 | 35.42 | 41,506 | +0.31(+0.88%) |
Jan 24, 2022 | 33.09 | 35.27 | 31.85 | 35.11 | 67,788 | +1.24(+3.67%) |
Jan 21, 2022 | 34.96 | 35.58 | 33.87 | 33.87 | 46,674 | -1.09(-3.11%) |
Jan 20, 2022 | 35.58 | 36.82 | 34.96 | 34.96 | 41,978 | -0.62(-1.75%) |
Jan 19, 2022 | 36.51 | 36.82 | 35.58 | 35.58 | 45,234 | -0.62(-1.72%) |
Jan 18, 2022 | 37.60 | 38.84 | 36.04 | 36.20 | 43,416 | -2.49(-6.43%) |
Jan 14, 2022 | 38.68 | 0 | +1.09(+2.89%) | |||
Jan 13, 2022 | 37.60 | 38.37 | 37.13 | 37.60 | 34,009 | +0.00(+0.00%) |
Jan 12, 2022 | 38.84 | 39.15 | 37.60 | 37.60 | 51,925 | -1.24(-3.20%) |
Jan 11, 2022 | 38.22 | 39.23 | 37.60 | 38.84 | 42,888 | +0.00(+0.00%) |
Jan 10, 2022 | 39.77 | 39.81 | 37.75 | 38.84 | 42,380 | -1.55(-3.85%) |
Jan 07, 2022 | 41.48 | 41.87 | 39.62 | 40.39 | 40,797 | -1.09(-2.62%) |
Jan 06, 2022 | 39.62 | 41.48 | 38.61 | 41.48 | 49,057 | +1.71(+4.30%) |
Jan 05, 2022 | 41.33 | 42.57 | 39.62 | 39.77 | 38,421 | -2.02(-4.83%) |
Jan 04, 2022 | 42.41 | 43.50 | 41.33 | 41.79 | 65,835 | -0.78(-1.82%) |