Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.94 | 11.13 | 10.74 | 10.98 | 3,615,191 | +0.06(+0.52%) |
Mar 30, 2022 | 10.89 | 10.99 | 10.75 | 10.93 | 2,086,320 | -0.07(-0.60%) |
Mar 29, 2022 | 10.89 | 11.17 | 10.80 | 10.99 | 1,818,172 | +0.26(+2.45%) |
Mar 28, 2022 | 10.79 | 10.80 | 10.48 | 10.73 | 1,409,918 | -0.08(-0.78%) |
Mar 25, 2022 | 10.79 | 10.88 | 10.67 | 10.81 | 846,109 | -0.03(-0.26%) |
Mar 24, 2022 | 10.56 | 10.92 | 10.47 | 10.84 | 1,291,095 | +0.29(+2.76%) |
Mar 23, 2022 | 10.56 | 10.75 | 10.43 | 10.55 | 1,536,029 | +0.02(+0.18%) |
Mar 22, 2022 | 10.08 | 10.54 | 9.997 | 10.53 | 1,286,627 | +0.55(+5.55%) |
Mar 21, 2022 | 10.17 | 10.27 | 9.903 | 9.978 | 652,366 | -0.20(-1.94%) |
Mar 18, 2022 | 9.743 | 10.24 | 9.537 | 10.17 | 2,714,979 | +0.54(+5.65%) |
Mar 17, 2022 | 9.593 | 9.734 | 9.452 | 9.630 | 1,915,475 | -0.06(-0.58%) |
Mar 16, 2022 | 9.452 | 9.706 | 9.386 | 9.687 | 1,347,587 | +0.38(+4.14%) |
Mar 15, 2022 | 9.255 | 9.419 | 9.142 | 9.302 | 878,098 | +0.10(+1.12%) |
Mar 14, 2022 | 9.330 | 9.565 | 9.180 | 9.199 | 980,995 | -0.03(-0.31%) |
Mar 11, 2022 | 9.302 | 9.415 | 9.208 | 9.227 | 578,126 | +0.00(+0.00%) |
Mar 10, 2022 | 9.377 | 9.147 | 9.227 | 1,267,857 | -0.28(-2.96%) | |
Mar 09, 2022 | 9.142 | 9.612 | 9.142 | 9.508 | 1,381,576 | +0.56(+6.30%) |
Mar 08, 2022 | 8.654 | 9.142 | 8.617 | 8.945 | 2,958,071 | +0.32(+3.70%) |
Mar 07, 2022 | 9.189 | 9.264 | 8.598 | 8.626 | 1,818,684 | -0.75(-8.01%) |
Mar 04, 2022 | 9.630 | 9.668 | 9.293 | 9.377 | 1,046,183 | -0.41(-4.22%) |
Mar 03, 2022 | 9.856 | 10.01 | 9.701 | 9.790 | 1,155,187 | -0.05(-0.48%) |
Mar 02, 2022 | 9.706 | 9.968 | 9.579 | 9.837 | 1,620,975 | +0.18(+1.85%) |
Mar 01, 2022 | 10.02 | 10.07 | 9.579 | 9.659 | 1,556,072 | -0.36(-3.56%) |
Feb 28, 2022 | 9.706 | 10.07 | 9.612 | 10.02 | 2,245,430 | +0.16(+1.62%) |
Feb 25, 2022 | 9.724 | 9.903 | 9.461 | 9.856 | 1,080,346 | +0.43(+4.58%) |
Feb 24, 2022 | 9.283 | 9.485 | 9.152 | 9.424 | 1,548,046 | -0.17(-1.76%) |
Feb 23, 2022 | 9.940 | 9.940 | 9.537 | 9.593 | 2,041,283 | -0.26(-2.67%) |
Feb 22, 2022 | 9.640 | 9.940 | 9.621 | 9.856 | 2,006,175 | -0.01(-0.10%) |
Feb 18, 2022 | 9.865 | 0 | -0.32(-3.13%) | |||
Feb 17, 2022 | 10.22 | 10.48 | 10.16 | 10.18 | 1,250,416 | -0.16(-1.54%) |
Feb 16, 2022 | 10.02 | 10.43 | 9.856 | 10.34 | 1,462,322 | +0.32(+3.18%) |
Feb 15, 2022 | 9.978 | 10.26 | 9.959 | 10.02 | 1,462,293 | +0.10(+1.04%) |
Feb 14, 2022 | 10.21 | 10.22 | 9.781 | 9.921 | 1,450,999 | -0.28(-2.76%) |
Feb 11, 2022 | 10.05 | 10.39 | 10.03 | 10.20 | 1,652,527 | +0.11(+1.12%) |
Feb 10, 2022 | 9.997 | 10.25 | 9.997 | 10.09 | 1,400,371 | -0.04(-0.37%) |
Feb 09, 2022 | 10.16 | 10.24 | 10.05 | 10.13 | 1,509,436 | +0.06(+0.56%) |
Feb 08, 2022 | 9.846 | 10.09 | 9.734 | 10.07 | 1,617,767 | +0.30(+3.07%) |
Feb 07, 2022 | 9.752 | 9.856 | 9.640 | 9.771 | 797,626 | -0.03(-0.29%) |
Feb 04, 2022 | 9.837 | 9.842 | 9.584 | 9.799 | 1,349,187 | +0.21(+2.15%) |
Feb 03, 2022 | 9.621 | 9.762 | 9.593 | 960,722 | -0.18(-1.83%) | |
Feb 02, 2022 | 9.846 | 9.856 | 9.584 | 9.771 | 992,354 | -0.01(-0.10%) |
Feb 01, 2022 | 9.555 | 9.978 | 9.555 | 9.781 | 1,769,443 | +0.18(+1.86%) |
Jan 31, 2022 | 9.030 | 9.715 | 9.602 | 1,823,347 | +0.58(+6.45%) | |
Jan 28, 2022 | 9.142 | 9.142 | 8.842 | 9.020 | 1,785,849 | -0.11(-1.23%) |
Jan 27, 2022 | 9.002 | 9.250 | 9.002 | 9.133 | 1,592,706 | +0.18(+1.99%) |
Jan 26, 2022 | 9.095 | 9.208 | 8.917 | 8.955 | 1,010,374 | -0.02(-0.21%) |
Jan 25, 2022 | 8.983 | 9.152 | 8.781 | 8.973 | 1,743,627 | -0.04(-0.42%) |
Jan 24, 2022 | 9.199 | 9.236 | 8.579 | 9.011 | 1,320,657 | -0.18(-1.94%) |
Jan 21, 2022 | 9.339 | 9.461 | 9.016 | 9.189 | 1,963,531 | -0.25(-2.68%) |
Jan 20, 2022 | 9.668 | 9.724 | 9.424 | 9.443 | 923,054 | -0.16(-1.66%) |
Jan 19, 2022 | 9.884 | 9.893 | 9.499 | 9.602 | 1,019,641 | -0.24(-2.48%) |
Jan 18, 2022 | 9.799 | 9.884 | 9.602 | 9.846 | 1,412,789 | +0.00(+0.00%) |
Jan 14, 2022 | 9.846 | 0 | -0.10(-1.04%) | |||
Jan 13, 2022 | 9.884 | 10.02 | 9.828 | 9.950 | 1,515,899 | +0.14(+1.44%) |
Jan 12, 2022 | 9.555 | 9.875 | 9.471 | 9.809 | 1,869,959 | +0.34(+3.57%) |
Jan 11, 2022 | 9.255 | 9.480 | 9.152 | 9.471 | 1,172,152 | +0.22(+2.33%) |
Jan 10, 2022 | 9.433 | 9.433 | 9.142 | 9.255 | 814,624 | -0.14(-1.50%) |
Jan 07, 2022 | 9.161 | 9.424 | 9.124 | 9.396 | 2,098,489 | +0.22(+2.35%) |
Jan 06, 2022 | 9.152 | 9.349 | 9.067 | 9.180 | 1,403,888 | +0.11(+1.24%) |
Jan 05, 2022 | 8.926 | 9.180 | 8.926 | 9.067 | 2,107,412 | +0.13(+1.47%) |
Jan 04, 2022 | 8.945 | 9.142 | 8.875 | 8.936 | 1,255,558 | +0.08(+0.85%) |