Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.597 | 9.672 | 9.396 | 9.396 | 7,273,219 | -0.22(-2.28%) |
Mar 30, 2022 | 9.746 | 9.795 | 9.510 | 9.615 | 7,259,007 | -0.15(-1.53%) |
Mar 29, 2022 | 9.702 | 9.799 | 9.654 | 9.764 | 7,158,588 | +0.18(+1.92%) |
Mar 28, 2022 | 9.597 | 9.597 | 9.404 | 9.580 | 8,303,971 | -0.04(-0.36%) |
Mar 25, 2022 | 9.527 | 9.615 | 9.466 | 9.615 | 7,999,207 | +0.12(+1.29%) |
Mar 24, 2022 | 9.545 | 9.558 | 9.404 | 9.492 | 10,953,814 | +0.01(+0.09%) |
Mar 23, 2022 | 9.632 | 9.659 | 9.470 | 9.483 | 11,660,609 | -0.18(-1.81%) |
Mar 22, 2022 | 9.615 | 9.764 | 9.521 | 9.659 | 9,818,921 | +0.11(+1.19%) |
Mar 21, 2022 | 9.781 | 9.886 | 9.510 | 9.545 | 7,521,165 | -0.21(-2.16%) |
Mar 18, 2022 | 9.650 | 9.790 | 9.536 | 9.755 | 13,048,609 | +0.04(+0.36%) |
Mar 17, 2022 | 9.808 | 9.869 | 9.694 | 9.720 | 7,268,965 | -0.21(-2.12%) |
Mar 16, 2022 | 9.772 | 9.965 | 9.702 | 9.930 | 8,318,096 | +0.25(+2.63%) |
Mar 15, 2022 | 9.606 | 9.711 | 9.545 | 9.676 | 7,517,903 | +0.06(+0.64%) |
Mar 14, 2022 | 9.843 | 9.843 | 9.518 | 9.615 | 8,005,515 | -0.11(-1.08%) |
Mar 11, 2022 | 9.720 | 9.921 | 9.694 | 9.720 | 8,061,884 | +0.01(+0.09%) |
Mar 10, 2022 | 9.781 | 9.711 | 7,651,854 | -0.20(-2.03%) | ||
Mar 09, 2022 | 10.00 | 10.01 | 9.803 | 9.913 | 8,570,404 | +0.11(+1.16%) |
Mar 08, 2022 | 9.843 | 10.00 | 9.764 | 9.799 | 11,934,215 | +0.04(+0.45%) |
Mar 07, 2022 | 9.913 | 10.05 | 9.746 | 9.755 | 12,039,925 | -0.18(-1.77%) |
Mar 04, 2022 | 9.992 | 10.02 | 9.772 | 9.930 | 7,680,812 | -0.26(-2.58%) |
Mar 03, 2022 | 10.27 | 10.28 | 10.11 | 10.19 | 6,514,145 | -0.02(-0.17%) |
Mar 02, 2022 | 9.886 | 10.24 | 9.829 | 10.21 | 8,625,030 | +0.43(+4.39%) |
Mar 01, 2022 | 10.04 | 10.07 | 9.698 | 9.781 | 11,582,250 | -0.33(-3.29%) |
Feb 28, 2022 | 9.930 | 10.20 | 9.921 | 10.11 | 6,990,832 | -0.01(-0.09%) |
Feb 25, 2022 | 9.886 | 10.13 | 9.965 | 10.12 | 9,215,715 | +0.31(+3.13%) |
Feb 24, 2022 | 9.685 | 9.856 | 9.531 | 9.816 | 12,449,190 | -0.09(-0.88%) |
Feb 23, 2022 | 10.11 | 10.17 | 9.895 | 9.904 | 5,213,736 | -0.15(-1.48%) |
Feb 22, 2022 | 10.11 | 10.18 | 9.992 | 10.05 | 4,857,470 | -0.10(-0.95%) |
Feb 18, 2022 | 10.15 | 0 | -0.02(-0.17%) | |||
Feb 17, 2022 | 10.29 | 10.32 | 10.15 | 10.17 | 8,015,382 | -0.21(-2.03%) |
Feb 16, 2022 | 10.25 | 10.41 | 10.21 | 10.38 | 5,768,801 | +0.09(+0.85%) |
Feb 15, 2022 | 10.12 | 10.36 | 10.11 | 10.29 | 6,603,076 | +0.25(+2.44%) |
Feb 14, 2022 | 10.19 | 10.26 | 10.01 | 10.04 | 7,454,610 | -0.12(-1.21%) |
Feb 11, 2022 | 10.04 | 10.24 | 10.01 | 10.17 | 8,226,901 | +0.09(+0.87%) |
Feb 10, 2022 | 10.21 | 10.33 | 10.02 | 10.08 | 8,502,000 | -0.18(-1.71%) |
Feb 09, 2022 | 10.17 | 10.32 | 10.12 | 10.25 | 8,277,050 | +0.09(+0.86%) |
Feb 08, 2022 | 10.19 | 10.21 | 10.04 | 10.17 | 7,957,195 | +0.09(+0.87%) |
Feb 07, 2022 | 10.05 | 10.15 | 9.974 | 10.08 | 6,654,829 | +0.06(+0.61%) |
Feb 04, 2022 | 9.930 | 10.11 | 9.825 | 10.02 | 9,336,336 | +0.12(+1.24%) |
Feb 03, 2022 | 9.982 | 9.852 | 9.895 | 13,279,525 | -0.06(-0.61%) | |
Feb 02, 2022 | 10.11 | 10.20 | 9.904 | 9.956 | 10,661,258 | -0.20(-1.96%) |
Feb 01, 2022 | 10.04 | 10.21 | 9.917 | 10.15 | 12,684,006 | +0.09(+0.86%) |
Jan 31, 2022 | 10.05 | 9.887 | 10.07 | 11,099,900 | -0.07(-0.68%) | |
Jan 28, 2022 | 10.04 | 10.15 | 9.861 | 10.14 | 9,432,329 | +0.03(+0.34%) |
Jan 27, 2022 | 10.44 | 10.48 | 9.943 | 10.10 | 13,260,367 | -0.27(-2.58%) |
Jan 26, 2022 | 10.79 | 10.89 | 10.26 | 10.37 | 14,471,501 | -0.16(-1.48%) |
Jan 25, 2022 | 10.50 | 10.63 | 10.30 | 10.53 | 6,707,518 | -0.05(-0.49%) |
Jan 24, 2022 | 10.28 | 10.62 | 10.15 | 10.58 | 11,185,980 | +0.13(+1.24%) |
Jan 21, 2022 | 10.66 | 10.72 | 10.42 | 10.45 | 7,523,666 | -0.31(-2.89%) |
Jan 20, 2022 | 11.01 | 11.07 | 10.72 | 10.76 | 7,397,314 | -0.22(-2.04%) |
Jan 19, 2022 | 11.35 | 11.35 | 10.97 | 10.98 | 5,916,326 | -0.33(-2.90%) |
Jan 18, 2022 | 11.46 | 11.60 | 11.28 | 11.31 | 5,985,606 | -0.14(-1.21%) |
Jan 14, 2022 | 11.45 | 0 | -0.03(-0.30%) | |||
Jan 13, 2022 | 11.52 | 11.71 | 11.46 | 11.48 | 7,179,994 | +0.02(+0.15%) |
Jan 12, 2022 | 11.40 | 11.52 | 11.38 | 11.47 | 6,319,629 | +0.07(+0.61%) |
Jan 11, 2022 | 11.37 | 11.44 | 11.21 | 11.40 | 7,421,514 | +0.07(+0.61%) |
Jan 10, 2022 | 11.39 | 11.48 | 11.18 | 11.33 | 7,343,685 | -0.01(-0.08%) |
Jan 07, 2022 | 11.23 | 11.36 | 11.09 | 11.34 | 7,966,499 | +0.10(+0.92%) |
Jan 06, 2022 | 11.06 | 11.28 | 10.95 | 11.23 | 8,248,694 | +0.34(+3.09%) |
Jan 05, 2022 | 10.95 | 11.16 | 10.90 | 10.90 | 10,808,380 | +0.03(+0.24%) |
Jan 04, 2022 | 10.79 | 11.01 | 10.79 | 10.87 | 11,533,791 | +0.15(+1.37%) |