Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.05 | 10.31 | 9.991 | 10.29 | 555,750 | +0.27(+2.69%) |
Mar 30, 2022 | 9.906 | 10.02 | 9.906 | 10.02 | 293,285 | +0.13(+1.27%) |
Mar 29, 2022 | 9.852 | 9.928 | 9.803 | 9.897 | 487,456 | +0.07(+0.73%) |
Mar 28, 2022 | 9.834 | 9.915 | 9.798 | 9.825 | 299,377 | -0.02(-0.18%) |
Mar 25, 2022 | 9.951 | 9.951 | 9.816 | 9.843 | 324,134 | -0.13(-1.26%) |
Mar 24, 2022 | 9.996 | 10.00 | 9.933 | 9.969 | 243,141 | -0.03(-0.27%) |
Mar 23, 2022 | 9.996 | 10.05 | 9.969 | 9.996 | 200,681 | -0.04(-0.35%) |
Mar 22, 2022 | 10.05 | 10.06 | 9.982 | 10.03 | 311,516 | +0.02(+0.17%) |
Mar 21, 2022 | 10.01 | 10.06 | 9.951 | 10.01 | 201,680 | -0.04(-0.45%) |
Mar 18, 2022 | 10.05 | 10.13 | 10.05 | 10.06 | 150,500 | +0.03(+0.27%) |
Mar 17, 2022 | 9.978 | 10.07 | 9.969 | 10.03 | 274,955 | +0.05(+0.54%) |
Mar 16, 2022 | 10.02 | 10.04 | 9.933 | 9.978 | 308,045 | +0.00(+0.00%) |
Mar 15, 2022 | 9.996 | 10.09 | 9.978 | 9.978 | 189,720 | -0.04(-0.45%) |
Mar 14, 2022 | 10.13 | 10.17 | 9.996 | 10.02 | 662,384 | -0.13(-1.31%) |
Mar 11, 2022 | 10.16 | 10.22 | 10.06 | 10.16 | 735,102 | -0.03(-0.26%) |
Mar 10, 2022 | 10.29 | 10.33 | 10.17 | 10.18 | 585,396 | -0.20(-1.90%) |
Mar 09, 2022 | 10.42 | 10.48 | 10.37 | 10.38 | 360,671 | -0.04(-0.43%) |
Mar 08, 2022 | 10.46 | 10.51 | 10.41 | 10.42 | 1,421,680 | -0.10(-0.94%) |
Mar 07, 2022 | 10.64 | 10.71 | 10.49 | 10.52 | 127,394 | -0.13(-1.26%) |
Mar 04, 2022 | 10.73 | 10.73 | 10.63 | 10.66 | 152,957 | -0.08(-0.75%) |
Mar 03, 2022 | 10.71 | 10.76 | 10.70 | 10.74 | 95,997 | +0.04(+0.42%) |
Mar 02, 2022 | 10.70 | 10.72 | 10.65 | 10.69 | 120,425 | -0.04(-0.33%) |
Mar 01, 2022 | 10.62 | 10.80 | 10.62 | 10.73 | 187,263 | +0.11(+1.01%) |
Feb 28, 2022 | 10.53 | 10.62 | 10.51 | 10.62 | 195,516 | +0.08(+0.76%) |
Feb 25, 2022 | 10.51 | 10.58 | 10.50 | 10.54 | 250,783 | +0.04(+0.43%) |
Feb 24, 2022 | 10.38 | 10.52 | 10.38 | 10.50 | 609,848 | +0.05(+0.51%) |
Feb 23, 2022 | 10.48 | 10.53 | 10.39 | 10.44 | 256,112 | -0.03(-0.26%) |
Feb 22, 2022 | 10.60 | 10.65 | 10.46 | 10.47 | 220,642 | -0.22(-2.09%) |
Feb 18, 2022 | 10.69 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 10.59 | 10.75 | 10.58 | 10.68 | 467,991 | +0.09(+0.84%) |
Feb 16, 2022 | 10.51 | 10.62 | 10.44 | 10.59 | 327,193 | +0.06(+0.60%) |
Feb 15, 2022 | 10.44 | 10.56 | 10.42 | 10.53 | 347,281 | +0.08(+0.77%) |
Feb 14, 2022 | 10.62 | 10.64 | 10.41 | 10.45 | 239,616 | -0.17(-1.59%) |
Feb 11, 2022 | 10.80 | 10.82 | 10.62 | 10.62 | 311,490 | -0.20(-1.81%) |
Feb 10, 2022 | 10.80 | 10.89 | 10.79 | 10.82 | 177,709 | -0.04(-0.33%) |
Feb 09, 2022 | 10.98 | 10.98 | 10.82 | 10.85 | 122,062 | -0.08(-0.73%) |
Feb 08, 2022 | 10.91 | 10.96 | 10.90 | 10.93 | 136,044 | +0.01(+0.08%) |
Feb 07, 2022 | 10.92 | 11.05 | 10.90 | 10.92 | 392,728 | -0.02(-0.16%) |
Feb 04, 2022 | 11.10 | 11.16 | 10.94 | 10.94 | 252,188 | -0.16(-1.44%) |
Feb 03, 2022 | 11.20 | 11.10 | 11.10 | 174,136 | -0.18(-1.58%) | |
Feb 02, 2022 | 11.37 | 11.42 | 11.30 | 11.28 | 267,384 | -0.06(-0.55%) |
Feb 01, 2022 | 11.33 | 11.43 | 11.31 | 11.34 | 177,112 | +0.00(+0.00%) |
Jan 31, 2022 | 11.31 | 11.39 | 11.34 | 109,620 | +0.03(+0.24%) | |
Jan 28, 2022 | 11.31 | 11.35 | 11.28 | 11.31 | 104,858 | -0.01(-0.08%) |
Jan 27, 2022 | 11.36 | 11.40 | 11.31 | 11.32 | 131,349 | +0.00(+0.00%) |
Jan 26, 2022 | 11.36 | 11.48 | 11.31 | 11.32 | 210,624 | -0.03(-0.24%) |
Jan 25, 2022 | 11.24 | 11.39 | 11.22 | 11.35 | 256,475 | +0.06(+0.55%) |
Jan 24, 2022 | 11.27 | 11.29 | 11.07 | 11.29 | 220,438 | -0.02(-0.16%) |
Jan 21, 2022 | 11.26 | 11.35 | 11.25 | 11.31 | 192,227 | +0.02(+0.16%) |
Jan 20, 2022 | 11.39 | 11.47 | 11.26 | 11.29 | 238,165 | -0.07(-0.63%) |
Jan 19, 2022 | 11.46 | 11.54 | 11.31 | 11.36 | 228,045 | -0.09(-0.78%) |
Jan 18, 2022 | 11.70 | 11.74 | 11.44 | 11.45 | 446,251 | -0.40(-3.38%) |
Jan 14, 2022 | 11.85 | 0 | -0.14(-1.18%) | |||
Jan 13, 2022 | 12.03 | 12.06 | 11.99 | 11.99 | 103,550 | -0.07(-0.59%) |
Jan 12, 2022 | 12.11 | 12.12 | 12.03 | 12.06 | 147,594 | -0.04(-0.37%) |
Jan 11, 2022 | 12.12 | 12.14 | 12.07 | 12.11 | 97,179 | -0.04(-0.37%) |
Jan 10, 2022 | 12.13 | 12.16 | 12.07 | 12.15 | 280,750 | -0.01(-0.07%) |
Jan 07, 2022 | 12.17 | 12.17 | 12.11 | 12.16 | 118,922 | -0.04(-0.29%) |
Jan 06, 2022 | 12.19 | 12.19 | 12.10 | 12.19 | 235,334 | +0.04(+0.36%) |
Jan 05, 2022 | 12.35 | 12.35 | 12.10 | 12.15 | 172,443 | -0.16(-1.30%) |
Jan 04, 2022 | 12.30 | 12.32 | 12.25 | 12.31 | 163,416 | +0.00(+0.00%) |