Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.49 | 12.06 | 11.48 | 11.91 | 1,334,924 | +0.28(+2.41%) |
Mar 30, 2022 | 11.79 | 12.20 | 11.58 | 11.63 | 580,757 | -0.04(-0.34%) |
Mar 29, 2022 | 11.41 | 11.71 | 11.29 | 11.67 | 626,637 | +0.11(+0.95%) |
Mar 28, 2022 | 11.58 | 11.60 | 11.26 | 11.56 | 677,803 | -0.18(-1.53%) |
Mar 25, 2022 | 11.45 | 11.74 | 11.43 | 11.74 | 847,964 | +0.26(+2.26%) |
Mar 24, 2022 | 11.84 | 11.89 | 11.44 | 11.48 | 922,147 | -0.27(-2.30%) |
Mar 23, 2022 | 11.70 | 11.82 | 11.58 | 11.75 | 824,324 | +0.10(+0.86%) |
Mar 22, 2022 | 11.94 | 12.08 | 11.62 | 11.65 | 607,556 | -0.27(-2.27%) |
Mar 21, 2022 | 11.40 | 12.26 | 11.40 | 11.92 | 1,063,449 | +0.59(+5.21%) |
Mar 18, 2022 | 11.81 | 11.88 | 11.11 | 11.33 | 1,292,322 | -0.44(-3.74%) |
Mar 17, 2022 | 11.75 | 12.49 | 11.64 | 11.77 | 1,413,228 | +0.15(+1.29%) |
Mar 16, 2022 | 11.49 | 11.81 | 11.27 | 11.62 | 1,155,295 | +0.16(+1.40%) |
Mar 15, 2022 | 11.26 | 11.74 | 11.02 | 11.46 | 1,185,114 | -0.01(-0.09%) |
Mar 14, 2022 | 11.29 | 11.59 | 10.92 | 11.47 | 918,066 | +0.11(+0.97%) |
Mar 11, 2022 | 11.59 | 11.88 | 11.30 | 11.36 | 1,058,213 | -0.39(-3.32%) |
Mar 10, 2022 | 11.52 | 11.77 | 11.42 | 11.75 | 552,390 | +0.20(+1.73%) |
Mar 09, 2022 | 11.40 | 11.71 | 11.24 | 11.55 | 1,372,179 | -0.07(-0.60%) |
Mar 08, 2022 | 12.17 | 12.34 | 11.62 | 11.62 | 2,101,978 | -0.37(-3.09%) |
Mar 07, 2022 | 11.28 | 12.17 | 11.16 | 11.99 | 2,469,204 | +0.76(+6.77%) |
Mar 04, 2022 | 10.53 | 11.25 | 10.50 | 11.23 | 1,340,779 | +0.64(+6.04%) |
Mar 03, 2022 | 10.66 | 10.72 | 10.45 | 10.59 | 599,083 | -0.13(-1.21%) |
Mar 02, 2022 | 10.32 | 10.76 | 10.32 | 10.72 | 741,287 | +0.45(+4.38%) |
Mar 01, 2022 | 10.09 | 10.34 | 10.04 | 10.27 | 785,872 | +0.17(+1.68%) |
Feb 28, 2022 | 9.910 | 10.18 | 9.810 | 10.10 | 689,904 | +0.20(+2.02%) |
Feb 25, 2022 | 9.560 | 9.910 | 9.625 | 9.900 | 878,369 | +0.35(+3.66%) |
Feb 24, 2022 | 9.800 | 9.820 | 9.300 | 9.550 | 878,851 | -0.48(-4.79%) |
Feb 23, 2022 | 9.880 | 10.05 | 9.600 | 10.03 | 1,178,470 | +0.31(+3.19%) |
Feb 22, 2022 | 9.720 | 9.752 | 9.490 | 9.720 | 1,196,681 | +0.08(+0.83%) |
Feb 18, 2022 | 9.640 | 0 | +0.10(+1.05%) | |||
Feb 17, 2022 | 8.770 | 9.928 | 8.734 | 9.540 | 1,774,280 | +0.83(+9.53%) |
Feb 16, 2022 | 8.310 | 8.930 | 8.140 | 8.710 | 992,372 | +0.84(+10.67%) |
Feb 15, 2022 | 7.720 | 7.955 | 7.712 | 7.870 | 489,063 | +0.21(+2.74%) |
Feb 14, 2022 | 7.790 | 7.850 | 7.560 | 7.660 | 602,487 | -0.11(-1.42%) |
Feb 11, 2022 | 7.750 | 7.960 | 7.620 | 7.770 | 799,307 | -0.02(-0.26%) |
Feb 10, 2022 | 7.730 | 8.050 | 7.730 | 7.790 | 481,746 | -0.06(-0.76%) |
Feb 09, 2022 | 7.750 | 7.910 | 7.740 | 7.850 | 501,651 | +0.18(+2.35%) |
Feb 08, 2022 | 7.660 | 7.745 | 7.510 | 7.670 | 1,167,049 | +0.04(+0.52%) |
Feb 07, 2022 | 7.490 | 7.680 | 7.440 | 7.630 | 1,951,446 | +0.09(+1.19%) |
Feb 04, 2022 | 7.660 | 7.910 | 7.530 | 7.540 | 569,180 | -0.11(-1.44%) |
Feb 03, 2022 | 7.650 | 7.735 | 7.650 | 1,531,736 | -0.02(-0.26%) | |
Feb 02, 2022 | 7.550 | 7.730 | 7.521 | 7.670 | 642,169 | +0.07(+0.92%) |
Feb 01, 2022 | 7.340 | 7.649 | 7.340 | 7.600 | 450,172 | +0.19(+2.56%) |
Jan 31, 2022 | 7.290 | 7.590 | 7.410 | 956,432 | +0.04(+0.54%) | |
Jan 28, 2022 | 7.370 | 7.490 | 7.140 | 7.370 | 481,992 | -0.04(-0.54%) |
Jan 27, 2022 | 7.790 | 7.975 | 7.375 | 7.410 | 398,934 | -0.29(-3.77%) |
Jan 26, 2022 | 7.940 | 8.150 | 7.540 | 7.700 | 396,778 | -0.18(-2.28%) |
Jan 25, 2022 | 7.700 | 7.900 | 7.480 | 7.880 | 549,561 | +0.18(+2.34%) |
Jan 24, 2022 | 7.330 | 7.740 | 7.190 | 7.700 | 586,219 | +0.18(+2.39%) |
Jan 21, 2022 | 7.680 | 7.800 | 7.490 | 7.520 | 568,648 | -0.22(-2.84%) |
Jan 20, 2022 | 7.990 | 8.120 | 7.720 | 7.740 | 972,015 | -0.31(-3.85%) |
Jan 19, 2022 | 8.200 | 8.225 | 7.979 | 8.050 | 630,892 | -0.09(-1.11%) |
Jan 18, 2022 | 8.230 | 8.260 | 8.010 | 8.140 | 525,479 | -0.06(-0.73%) |
Jan 14, 2022 | 8.200 | 0 | +0.14(+1.74%) | |||
Jan 13, 2022 | 7.880 | 8.120 | 7.855 | 8.060 | 836,241 | +0.23(+2.94%) |
Jan 12, 2022 | 7.710 | 7.920 | 7.680 | 7.830 | 659,496 | +0.17(+2.22%) |
Jan 11, 2022 | 7.630 | 7.715 | 7.470 | 7.660 | 834,960 | +0.07(+0.92%) |
Jan 10, 2022 | 7.660 | 7.660 | 7.450 | 7.590 | 443,807 | -0.05(-0.65%) |
Jan 07, 2022 | 7.590 | 7.680 | 7.510 | 7.640 | 320,319 | +0.05(+0.66%) |
Jan 06, 2022 | 7.560 | 7.680 | 7.395 | 7.590 | 422,295 | +0.13(+1.74%) |
Jan 05, 2022 | 7.380 | 7.600 | 7.380 | 7.460 | 455,559 | +0.14(+1.91%) |
Jan 04, 2022 | 7.160 | 7.340 | 7.050 | 7.320 | 697,774 | +0.25(+3.54%) |