Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.910 | 10.10 | 9.905 | 10.05 | 248,516 | +0.16(+1.59%) |
Mar 30, 2022 | 9.840 | 10.01 | 9.831 | 9.892 | 249,621 | +0.08(+0.80%) |
Mar 29, 2022 | 9.787 | 9.892 | 9.656 | 9.814 | 374,951 | +0.03(+0.27%) |
Mar 28, 2022 | 9.814 | 9.918 | 9.639 | 9.787 | 355,123 | +0.00(+0.00%) |
Mar 25, 2022 | 9.971 | 9.980 | 9.744 | 9.787 | 377,323 | -0.21(-2.10%) |
Mar 24, 2022 | 10.05 | 10.07 | 9.962 | 9.997 | 186,737 | -0.06(-0.61%) |
Mar 23, 2022 | 10.09 | 10.12 | 10.05 | 10.06 | 148,721 | -0.03(-0.26%) |
Mar 22, 2022 | 10.16 | 10.18 | 10.05 | 10.08 | 284,924 | -0.08(-0.77%) |
Mar 21, 2022 | 10.26 | 10.32 | 10.11 | 10.16 | 257,234 | -0.13(-1.27%) |
Mar 18, 2022 | 10.27 | 10.36 | 10.25 | 10.29 | 165,362 | +0.04(+0.34%) |
Mar 17, 2022 | 10.22 | 10.38 | 10.22 | 10.26 | 183,973 | +0.06(+0.60%) |
Mar 16, 2022 | 10.18 | 10.29 | 10.09 | 10.20 | 327,299 | +0.05(+0.52%) |
Mar 15, 2022 | 10.22 | 10.44 | 10.10 | 10.15 | 207,208 | -0.06(-0.60%) |
Mar 14, 2022 | 10.70 | 10.70 | 10.18 | 10.21 | 514,307 | -0.52(-4.89%) |
Mar 11, 2022 | 10.93 | 10.93 | 10.72 | 10.73 | 218,533 | -0.21(-1.92%) |
Mar 10, 2022 | 10.95 | 10.98 | 10.87 | 10.94 | 169,996 | -0.05(-0.48%) |
Mar 09, 2022 | 11.06 | 11.09 | 10.95 | 10.99 | 190,885 | -0.07(-0.63%) |
Mar 08, 2022 | 11.05 | 11.11 | 10.87 | 11.06 | 204,869 | +0.00(+0.00%) |
Mar 07, 2022 | 11.31 | 11.33 | 11.06 | 11.06 | 153,242 | -0.23(-2.08%) |
Mar 04, 2022 | 11.45 | 11.46 | 11.25 | 11.30 | 205,242 | -0.20(-1.74%) |
Mar 03, 2022 | 11.45 | 11.50 | 11.31 | 11.50 | 140,765 | +0.10(+0.84%) |
Mar 02, 2022 | 11.49 | 11.53 | 11.39 | 11.40 | 106,288 | -0.03(-0.23%) |
Mar 01, 2022 | 11.33 | 11.51 | 11.33 | 11.43 | 136,076 | +0.13(+1.15%) |
Feb 28, 2022 | 11.19 | 11.36 | 11.18 | 11.30 | 169,198 | -0.01(-0.08%) |
Feb 25, 2022 | 11.46 | 11.43 | 11.25 | 11.31 | 130,723 | -0.03(-0.23%) |
Feb 24, 2022 | 11.09 | 11.35 | 11.09 | 11.33 | 126,817 | +0.10(+0.85%) |
Feb 23, 2022 | 11.29 | 11.37 | 11.20 | 11.24 | 175,867 | -0.09(-0.77%) |
Feb 22, 2022 | 11.48 | 11.59 | 11.23 | 11.32 | 497,769 | -0.42(-3.56%) |
Feb 18, 2022 | 11.74 | 0 | +0.03(+0.22%) | |||
Feb 17, 2022 | 11.61 | 11.85 | 11.56 | 11.72 | 104,386 | +0.13(+1.13%) |
Feb 16, 2022 | 11.50 | 11.67 | 11.44 | 11.59 | 126,701 | +0.07(+0.60%) |
Feb 15, 2022 | 11.57 | 11.66 | 11.41 | 11.52 | 193,399 | -0.05(-0.45%) |
Feb 14, 2022 | 11.76 | 11.81 | 11.53 | 11.57 | 177,212 | -0.27(-2.28%) |
Feb 11, 2022 | 11.92 | 11.94 | 11.76 | 11.84 | 189,394 | -0.08(-0.66%) |
Feb 10, 2022 | 11.92 | 11.98 | 11.87 | 11.92 | 101,470 | -0.06(-0.52%) |
Feb 09, 2022 | 12.04 | 12.04 | 11.94 | 11.98 | 57,717 | +0.01(+0.07%) |
Feb 08, 2022 | 11.87 | 12.04 | 11.87 | 11.97 | 86,383 | +0.08(+0.66%) |
Feb 07, 2022 | 11.87 | 12.01 | 11.86 | 11.89 | 155,015 | +0.01(+0.07%) |
Feb 04, 2022 | 11.88 | 11.92 | 11.82 | 11.88 | 172,873 | -0.01(-0.07%) |
Feb 03, 2022 | 11.99 | 11.89 | 11.89 | 123,096 | -0.13(-1.08%) | |
Feb 02, 2022 | 11.98 | 12.04 | 11.93 | 12.02 | 146,171 | +0.10(+0.80%) |
Feb 01, 2022 | 11.77 | 11.95 | 11.75 | 11.93 | 106,916 | +0.18(+1.55%) |
Jan 31, 2022 | 11.74 | 11.80 | 11.74 | 139,402 | +0.04(+0.37%) | |
Jan 28, 2022 | 11.73 | 11.83 | 11.69 | 11.70 | 217,446 | -0.10(-0.81%) |
Jan 27, 2022 | 11.93 | 11.99 | 11.78 | 11.80 | 163,465 | -0.13(-1.09%) |
Jan 26, 2022 | 12.04 | 12.11 | 11.89 | 11.93 | 149,534 | -0.10(-0.86%) |
Jan 25, 2022 | 11.87 | 12.08 | 11.87 | 12.03 | 97,710 | +0.16(+1.39%) |
Jan 24, 2022 | 11.73 | 11.92 | 11.69 | 11.87 | 215,226 | +0.12(+1.03%) |
Jan 21, 2022 | 11.89 | 12.02 | 11.70 | 11.74 | 179,572 | -0.19(-1.60%) |
Jan 20, 2022 | 12.01 | 12.09 | 11.90 | 11.93 | 198,539 | -0.04(-0.36%) |
Jan 19, 2022 | 12.09 | 12.17 | 11.91 | 11.98 | 275,425 | -0.11(-0.93%) |
Jan 18, 2022 | 12.26 | 12.29 | 12.08 | 12.09 | 259,155 | -0.21(-1.69%) |
Jan 14, 2022 | 12.30 | 0 | -0.16(-1.25%) | |||
Jan 13, 2022 | 12.51 | 12.51 | 12.42 | 12.45 | 148,867 | -0.10(-0.76%) |
Jan 12, 2022 | 12.45 | 12.56 | 12.43 | 12.55 | 101,548 | +0.13(+1.04%) |
Jan 11, 2022 | 12.38 | 12.46 | 12.33 | 12.42 | 153,949 | +0.01(+0.07%) |
Jan 10, 2022 | 12.39 | 12.47 | 12.39 | 12.41 | 155,447 | -0.03(-0.21%) |
Jan 07, 2022 | 12.41 | 12.45 | 12.36 | 12.44 | 105,358 | +0.03(+0.21%) |
Jan 06, 2022 | 12.48 | 12.50 | 12.35 | 12.41 | 213,117 | -0.05(-0.42%) |
Jan 05, 2022 | 12.55 | 12.58 | 12.44 | 12.46 | 100,275 | -0.09(-0.69%) |
Jan 04, 2022 | 12.55 | 12.56 | 12.46 | 12.55 | 115,936 | +0.03(+0.28%) |