Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.06 | 10.18 | 10.04 | 10.18 | 41,568 | +0.14(+1.44%) |
Mar 30, 2022 | 10.01 | 10.06 | 9.983 | 10.03 | 33,989 | +0.02(+0.17%) |
Mar 29, 2022 | 9.915 | 10.02 | 9.915 | 10.02 | 21,215 | +0.11(+1.11%) |
Mar 28, 2022 | 9.881 | 9.907 | 9.856 | 9.907 | 30,435 | +0.04(+0.43%) |
Mar 25, 2022 | 9.992 | 9.992 | 9.830 | 9.864 | 51,161 | -0.14(-1.44%) |
Mar 24, 2022 | 10.05 | 10.05 | 9.975 | 10.01 | 44,071 | -0.03(-0.34%) |
Mar 23, 2022 | 10.08 | 10.08 | 10.02 | 10.04 | 33,674 | -0.04(-0.37%) |
Mar 22, 2022 | 10.12 | 10.13 | 10.07 | 10.08 | 33,454 | -0.04(-0.42%) |
Mar 21, 2022 | 10.14 | 10.20 | 10.11 | 10.12 | 36,097 | -0.03(-0.25%) |
Mar 18, 2022 | 10.16 | 10.22 | 10.08 | 10.15 | 36,701 | -0.01(-0.08%) |
Mar 17, 2022 | 10.05 | 10.21 | 10.02 | 10.16 | 46,480 | +0.10(+1.01%) |
Mar 16, 2022 | 9.911 | 10.11 | 9.911 | 10.05 | 72,149 | +0.13(+1.36%) |
Mar 15, 2022 | 9.928 | 10.000 | 9.869 | 9.920 | 35,792 | -0.01(-0.08%) |
Mar 14, 2022 | 10.01 | 10.03 | 9.928 | 9.928 | 38,181 | -0.13(-1.34%) |
Mar 11, 2022 | 10.13 | 10.19 | 10.06 | 10.06 | 29,022 | -0.05(-0.50%) |
Mar 10, 2022 | 10.12 | 10.20 | 10.07 | 10.11 | 24,081 | -0.08(-0.74%) |
Mar 09, 2022 | 10.21 | 10.23 | 10.17 | 10.19 | 35,304 | -0.04(-0.41%) |
Mar 08, 2022 | 10.35 | 10.43 | 10.22 | 10.23 | 55,198 | -0.13(-1.22%) |
Mar 07, 2022 | 10.45 | 10.45 | 10.27 | 10.36 | 27,892 | -0.13(-1.21%) |
Mar 04, 2022 | 10.49 | 10.56 | 10.48 | 10.48 | 27,904 | -0.08(-0.80%) |
Mar 03, 2022 | 10.58 | 10.63 | 10.50 | 10.57 | 33,393 | -0.03(-0.24%) |
Mar 02, 2022 | 10.58 | 10.64 | 10.54 | 10.59 | 24,065 | +0.01(+0.08%) |
Mar 01, 2022 | 10.62 | 10.62 | 10.53 | 10.59 | 34,688 | -0.03(-0.32%) |
Feb 28, 2022 | 10.43 | 10.63 | 10.43 | 10.62 | 36,349 | +0.07(+0.64%) |
Feb 25, 2022 | 10.44 | 10.59 | 10.50 | 10.55 | 15,398 | +0.05(+0.48%) |
Feb 24, 2022 | 10.37 | 10.62 | 10.30 | 10.50 | 55,440 | +0.08(+0.73%) |
Feb 23, 2022 | 10.42 | 10.49 | 10.42 | 10.43 | 31,525 | +0.00(+0.00%) |
Feb 22, 2022 | 10.46 | 10.46 | 10.41 | 10.43 | 29,303 | -0.05(-0.48%) |
Feb 18, 2022 | 10.48 | 0 | +0.04(+0.40%) | |||
Feb 17, 2022 | 10.42 | 10.48 | 10.41 | 10.43 | 21,381 | -0.04(-0.35%) |
Feb 16, 2022 | 10.44 | 10.49 | 10.41 | 10.47 | 26,150 | +0.03(+0.32%) |
Feb 15, 2022 | 10.45 | 10.50 | 10.44 | 10.44 | 31,775 | -0.01(-0.08%) |
Feb 14, 2022 | 10.43 | 10.53 | 10.37 | 10.45 | 45,545 | -0.03(-0.32%) |
Feb 11, 2022 | 10.63 | 10.63 | 10.43 | 10.48 | 54,410 | -0.13(-1.26%) |
Feb 10, 2022 | 10.71 | 10.77 | 10.61 | 10.61 | 39,652 | -0.17(-1.56%) |
Feb 09, 2022 | 10.80 | 10.84 | 10.76 | 10.78 | 30,897 | +0.03(+0.31%) |
Feb 08, 2022 | 10.76 | 10.80 | 10.74 | 10.75 | 48,913 | -0.01(-0.08%) |
Feb 07, 2022 | 10.78 | 10.83 | 10.71 | 10.76 | 32,251 | -0.03(-0.31%) |
Feb 04, 2022 | 10.91 | 10.93 | 10.79 | 10.79 | 42,296 | -0.13(-1.15%) |
Feb 03, 2022 | 11.10 | 10.92 | 10.92 | 27,722 | -0.18(-1.66%) | |
Feb 02, 2022 | 11.11 | 11.20 | 11.08 | 11.10 | 33,608 | -0.01(-0.08%) |
Feb 01, 2022 | 11.04 | 11.27 | 11.03 | 11.11 | 49,280 | +0.06(+0.53%) |
Jan 31, 2022 | 11.00 | 11.13 | 11.05 | 28,159 | -0.02(-0.15%) | |
Jan 28, 2022 | 11.07 | 11.12 | 11.00 | 11.07 | 12,434 | -0.01(-0.08%) |
Jan 27, 2022 | 11.04 | 11.09 | 11.03 | 11.08 | 22,749 | +0.06(+0.53%) |
Jan 26, 2022 | 11.10 | 11.15 | 11.00 | 11.02 | 33,987 | -0.03(-0.23%) |
Jan 25, 2022 | 10.91 | 11.10 | 10.91 | 11.04 | 20,101 | +0.03(+0.31%) |
Jan 24, 2022 | 10.96 | 11.04 | 10.92 | 11.01 | 69,501 | -0.03(-0.23%) |
Jan 21, 2022 | 11.18 | 11.30 | 11.02 | 11.03 | 78,529 | -0.18(-1.60%) |
Jan 20, 2022 | 11.30 | 11.32 | 11.21 | 11.21 | 16,303 | -0.11(-0.96%) |
Jan 19, 2022 | 11.33 | 11.47 | 11.29 | 11.32 | 24,712 | +0.02(+0.15%) |
Jan 18, 2022 | 11.40 | 11.40 | 11.30 | 11.30 | 48,541 | -0.20(-1.74%) |
Jan 14, 2022 | 11.51 | 0 | -0.08(-0.65%) | |||
Jan 13, 2022 | 11.72 | 11.72 | 11.52 | 11.58 | 21,670 | -0.08(-0.72%) |
Jan 12, 2022 | 11.56 | 11.74 | 11.47 | 11.66 | 32,338 | +0.20(+1.74%) |
Jan 11, 2022 | 11.44 | 11.50 | 11.42 | 11.46 | 26,729 | +0.05(+0.45%) |
Jan 10, 2022 | 11.42 | 11.50 | 11.40 | 11.41 | 32,286 | +0.02(+0.15%) |
Jan 07, 2022 | 11.48 | 11.49 | 11.40 | 11.40 | 26,911 | -0.08(-0.73%) |
Jan 06, 2022 | 11.47 | 11.55 | 11.43 | 11.48 | 35,259 | +0.00(+0.00%) |
Jan 05, 2022 | 11.72 | 11.72 | 11.48 | 11.48 | 43,023 | -0.22(-1.86%) |
Jan 04, 2022 | 11.94 | 11.94 | 11.64 | 11.70 | 30,955 | -0.21(-1.75%) |