Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.80 | 11.13 | 10.77 | 11.03 | 899,910 | +0.04(+0.36%) |
Mar 30, 2022 | 11.08 | 11.44 | 10.91 | 10.99 | 845,993 | -0.02(-0.18%) |
Mar 29, 2022 | 10.57 | 11.04 | 10.52 | 11.01 | 941,970 | +0.29(+2.71%) |
Mar 28, 2022 | 10.94 | 11.00 | 10.55 | 10.72 | 1,093,750 | -0.44(-3.94%) |
Mar 25, 2022 | 10.70 | 11.17 | 10.68 | 11.16 | 744,981 | +0.41(+3.81%) |
Mar 24, 2022 | 10.58 | 10.78 | 10.53 | 10.75 | 497,871 | +0.17(+1.61%) |
Mar 23, 2022 | 10.43 | 10.71 | 10.43 | 10.58 | 587,418 | +0.24(+2.32%) |
Mar 22, 2022 | 10.63 | 10.72 | 10.27 | 10.34 | 712,441 | -0.30(-2.82%) |
Mar 21, 2022 | 10.25 | 10.74 | 10.25 | 10.64 | 519,804 | +0.53(+5.24%) |
Mar 18, 2022 | 10.27 | 10.27 | 9.765 | 10.11 | 2,211,841 | -0.18(-1.75%) |
Mar 17, 2022 | 10.27 | 10.39 | 10.20 | 10.29 | 760,778 | +0.12(+1.18%) |
Mar 16, 2022 | 10.28 | 10.42 | 9.950 | 10.17 | 703,194 | +0.01(+0.10%) |
Mar 15, 2022 | 10.10 | 10.24 | 9.910 | 10.16 | 926,352 | -0.20(-1.93%) |
Mar 14, 2022 | 10.65 | 10.70 | 10.24 | 10.36 | 837,892 | -0.39(-3.63%) |
Mar 11, 2022 | 10.97 | 11.17 | 10.71 | 10.75 | 651,525 | -0.27(-2.45%) |
Mar 10, 2022 | 10.84 | 11.07 | 10.62 | 11.02 | 780,336 | +0.15(+1.38%) |
Mar 09, 2022 | 11.01 | 11.12 | 10.59 | 10.87 | 975,379 | -0.39(-3.46%) |
Mar 08, 2022 | 10.99 | 11.49 | 10.99 | 11.26 | 1,097,765 | +0.45(+4.16%) |
Mar 07, 2022 | 10.56 | 11.12 | 10.56 | 10.81 | 902,818 | +0.37(+3.54%) |
Mar 04, 2022 | 10.05 | 10.46 | 9.980 | 10.44 | 670,904 | +0.32(+3.16%) |
Mar 03, 2022 | 9.910 | 10.12 | 9.805 | 10.12 | 864,445 | +0.18(+1.81%) |
Mar 02, 2022 | 9.610 | 10.02 | 9.530 | 9.940 | 641,110 | +0.46(+4.85%) |
Mar 01, 2022 | 9.410 | 9.650 | 9.240 | 9.480 | 1,065,892 | +0.14(+1.50%) |
Feb 28, 2022 | 9.150 | 9.370 | 8.990 | 9.340 | 1,041,742 | +0.09(+0.97%) |
Feb 25, 2022 | 9.120 | 9.310 | 9.160 | 9.250 | 577,156 | +0.12(+1.31%) |
Feb 24, 2022 | 9.160 | 9.160 | 8.830 | 9.130 | 820,503 | -0.02(-0.22%) |
Feb 23, 2022 | 9.710 | 9.710 | 9.035 | 9.150 | 1,033,943 | -0.47(-4.89%) |
Feb 22, 2022 | 9.800 | 9.820 | 9.350 | 9.620 | 1,390,586 | -0.07(-0.72%) |
Feb 18, 2022 | 9.690 | 0 | -0.06(-0.62%) | |||
Feb 17, 2022 | 9.720 | 10.10 | 9.450 | 9.750 | 1,113,220 | -0.06(-0.61%) |
Feb 16, 2022 | 9.510 | 9.895 | 9.510 | 9.810 | 861,819 | +0.38(+4.03%) |
Feb 15, 2022 | 9.250 | 9.555 | 9.220 | 9.430 | 629,821 | +0.13(+1.40%) |
Feb 14, 2022 | 9.370 | 9.425 | 9.240 | 9.300 | 809,945 | -0.08(-0.85%) |
Feb 11, 2022 | 9.200 | 9.610 | 9.160 | 9.380 | 754,222 | +0.21(+2.29%) |
Feb 10, 2022 | 9.020 | 9.400 | 8.965 | 9.170 | 1,035,978 | +0.01(+0.11%) |
Feb 09, 2022 | 8.870 | 9.170 | 8.830 | 9.160 | 646,108 | +0.30(+3.39%) |
Feb 08, 2022 | 9.030 | 9.060 | 8.600 | 8.860 | 1,226,551 | -0.14(-1.56%) |
Feb 07, 2022 | 8.890 | 9.090 | 8.800 | 9.000 | 923,204 | +0.09(+1.01%) |
Feb 04, 2022 | 9.100 | 9.310 | 8.880 | 8.910 | 857,307 | -0.19(-2.09%) |
Feb 03, 2022 | 9.030 | 8.970 | 9.100 | 771,134 | +0.00(+0.00%) | |
Feb 02, 2022 | 9.160 | 9.250 | 8.930 | 9.100 | 844,085 | -0.12(-1.30%) |
Feb 01, 2022 | 8.840 | 9.270 | 8.840 | 9.220 | 953,629 | +0.33(+3.71%) |
Jan 31, 2022 | 8.650 | 8.980 | 8.890 | 1,367,919 | +0.17(+1.95%) | |
Jan 28, 2022 | 8.750 | 8.960 | 8.440 | 8.720 | 1,059,032 | -0.03(-0.34%) |
Jan 27, 2022 | 9.030 | 9.305 | 8.640 | 8.750 | 1,168,121 | -0.17(-1.91%) |
Jan 26, 2022 | 9.280 | 9.540 | 8.890 | 8.920 | 1,326,153 | -0.23(-2.51%) |
Jan 25, 2022 | 9.020 | 9.230 | 8.825 | 9.150 | 1,438,821 | +0.08(+0.88%) |
Jan 24, 2022 | 8.550 | 9.110 | 8.450 | 9.070 | 1,001,481 | +0.28(+3.19%) |
Jan 21, 2022 | 8.910 | 9.130 | 8.750 | 8.790 | 847,194 | -0.17(-1.90%) |
Jan 20, 2022 | 9.150 | 9.420 | 8.940 | 8.960 | 784,644 | -0.24(-2.61%) |
Jan 19, 2022 | 9.550 | 9.580 | 9.180 | 9.200 | 717,444 | -0.28(-2.95%) |
Jan 18, 2022 | 9.700 | 9.825 | 9.480 | 9.480 | 690,900 | -0.22(-2.27%) |
Jan 14, 2022 | 9.700 | 0 | +0.26(+2.75%) | |||
Jan 13, 2022 | 9.470 | 9.625 | 9.400 | 9.440 | 550,484 | +0.01(+0.11%) |
Jan 12, 2022 | 9.300 | 9.520 | 9.240 | 9.430 | 996,229 | +0.25(+2.72%) |
Jan 11, 2022 | 9.075 | 9.270 | 8.895 | 9.180 | 888,464 | +0.18(+2.00%) |
Jan 10, 2022 | 9.130 | 9.190 | 8.920 | 9.000 | 752,716 | -0.23(-2.49%) |
Jan 07, 2022 | 9.050 | 9.280 | 8.990 | 9.230 | 922,289 | +0.17(+1.88%) |
Jan 06, 2022 | 9.010 | 9.145 | 8.850 | 9.060 | 710,164 | +0.16(+1.80%) |
Jan 05, 2022 | 8.950 | 9.170 | 8.885 | 8.900 | 787,637 | -0.01(-0.11%) |
Jan 04, 2022 | 8.800 | 9.010 | 8.740 | 8.910 | 694,420 | +0.18(+2.06%) |