Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.351 | 10.03 | 9.351 | 9.509 | 126,701 | +0.16(+1.68%) |
Mar 30, 2022 | 9.731 | 9.731 | 9.212 | 9.351 | 26,510 | -0.38(-3.90%) |
Mar 29, 2022 | 10.19 | 10.19 | 9.676 | 9.731 | 16,126 | -0.16(-1.59%) |
Mar 28, 2022 | 10.04 | 10.04 | 9.694 | 9.889 | 8,492 | -0.34(-3.35%) |
Mar 25, 2022 | 10.13 | 10.33 | 9.768 | 10.23 | 11,715 | -0.13(-1.25%) |
Mar 24, 2022 | 9.861 | 10.36 | 9.750 | 10.36 | 145,429 | +0.54(+5.47%) |
Mar 23, 2022 | 10.19 | 10.19 | 9.685 | 9.824 | 15,239 | -0.37(-3.64%) |
Mar 22, 2022 | 10.18 | 10.83 | 10.13 | 10.19 | 16,695 | -0.03(-0.27%) |
Mar 21, 2022 | 10.27 | 10.53 | 10.05 | 10.22 | 7,497 | -0.25(-2.39%) |
Mar 18, 2022 | 10.19 | 10.47 | 10.14 | 10.47 | 14,707 | +0.39(+3.86%) |
Mar 17, 2022 | 10.19 | 10.33 | 9.555 | 10.08 | 23,414 | -0.22(-2.16%) |
Mar 16, 2022 | 10.15 | 10.52 | 9.991 | 10.31 | 18,661 | -0.07(-0.71%) |
Mar 15, 2022 | 10.60 | 10.60 | 10.10 | 10.38 | 16,149 | -0.05(-0.45%) |
Mar 14, 2022 | 10.75 | 11.34 | 10.28 | 10.43 | 22,547 | -0.18(-1.66%) |
Mar 11, 2022 | 10.20 | 11.13 | 10.15 | 10.60 | 17,369 | -0.14(-1.29%) |
Mar 10, 2022 | 11.36 | 11.36 | 10.19 | 10.74 | 34,287 | -0.25(-2.28%) |
Mar 09, 2022 | 11.28 | 11.43 | 10.99 | 10.99 | 5,214 | -0.34(-3.03%) |
Mar 08, 2022 | 10.98 | 11.34 | 10.95 | 11.33 | 6,171 | +0.31(+2.77%) |
Mar 07, 2022 | 11.30 | 11.40 | 10.82 | 11.03 | 15,176 | -0.34(-3.00%) |
Mar 04, 2022 | 11.67 | 11.70 | 10.84 | 11.37 | 19,873 | -0.29(-2.48%) |
Mar 03, 2022 | 11.12 | 11.77 | 11.03 | 11.66 | 17,635 | +0.33(+2.95%) |
Mar 02, 2022 | 10.70 | 11.71 | 10.70 | 11.33 | 21,845 | +0.39(+3.56%) |
Mar 01, 2022 | 10.95 | 11.14 | 10.58 | 10.94 | 9,828 | -0.16(-1.42%) |
Feb 28, 2022 | 11.27 | 11.49 | 10.66 | 11.09 | 17,756 | -0.08(-0.75%) |
Feb 25, 2022 | 11.26 | 11.25 | 11.18 | 11.18 | 1,831 | +0.06(+0.51%) |
Feb 24, 2022 | 11.07 | 11.40 | 11.07 | 11.12 | 3,724 | -0.33(-2.91%) |
Feb 23, 2022 | 11.27 | 11.46 | 11.27 | 11.46 | 2,041 | +0.38(+3.43%) |
Feb 22, 2022 | 11.27 | 11.45 | 10.65 | 11.07 | 21,259 | -0.33(-2.92%) |
Feb 18, 2022 | 11.41 | 0 | -0.54(-4.50%) | |||
Feb 17, 2022 | 11.34 | 12.04 | 11.32 | 11.95 | 9,267 | +0.45(+3.95%) |
Feb 16, 2022 | 11.94 | 12.03 | 9.944 | 11.49 | 37,013 | -0.54(-4.47%) |
Feb 15, 2022 | 11.96 | 12.15 | 11.87 | 12.03 | 9,852 | +0.23(+1.96%) |
Feb 14, 2022 | 12.20 | 12.30 | 11.80 | 11.80 | 11,862 | -0.54(-4.36%) |
Feb 11, 2022 | 12.37 | 12.42 | 12.23 | 12.34 | 3,529 | +0.01(+0.08%) |
Feb 10, 2022 | 12.52 | 12.67 | 11.90 | 12.33 | 4,777 | +0.05(+0.38%) |
Feb 09, 2022 | 12.08 | 12.60 | 11.97 | 12.28 | 8,921 | -0.38(-3.00%) |
Feb 08, 2022 | 12.33 | 12.66 | 12.07 | 12.66 | 15,193 | +0.39(+3.17%) |
Feb 07, 2022 | 11.97 | 12.29 | 11.78 | 12.27 | 8,745 | +0.20(+1.69%) |
Feb 04, 2022 | 12.27 | 12.60 | 11.61 | 12.07 | 33,373 | -0.19(-1.51%) |
Feb 03, 2022 | 11.58 | 12.25 | 16,587 | +0.16(+1.30%) | ||
Feb 02, 2022 | 11.77 | 12.88 | 11.77 | 12.09 | 16,146 | +0.37(+3.16%) |
Feb 01, 2022 | 12.21 | 12.21 | 11.13 | 11.72 | 13,838 | +0.22(+1.93%) |
Jan 31, 2022 | 11.55 | 11.85 | 11.50 | 3,549 | -0.19(-1.66%) | |
Jan 28, 2022 | 11.45 | 11.56 | 11.45 | 11.70 | 2,076 | +0.08(+0.72%) |
Jan 27, 2022 | 11.75 | 11.92 | 11.57 | 11.61 | 5,108 | -0.02(-0.16%) |
Jan 26, 2022 | 11.46 | 11.96 | 11.46 | 11.63 | 12,227 | +0.31(+2.70%) |
Jan 25, 2022 | 11.29 | 11.53 | 11.29 | 11.33 | 9,701 | -0.02(-0.16%) |
Jan 24, 2022 | 11.47 | 11.47 | 11.20 | 11.34 | 16,555 | -0.33(-2.86%) |
Jan 21, 2022 | 11.49 | 11.77 | 11.40 | 11.68 | 10,357 | -0.19(-1.56%) |
Jan 20, 2022 | 12.58 | 12.58 | 11.58 | 11.86 | 16,923 | -0.82(-6.43%) |
Jan 19, 2022 | 12.74 | 12.74 | 12.34 | 12.68 | 4,299 | +0.03(+0.22%) |
Jan 18, 2022 | 12.81 | 12.91 | 12.65 | 12.65 | 4,486 | -0.31(-2.36%) |
Jan 14, 2022 | 12.96 | 0 | +0.05(+0.36%) | |||
Jan 13, 2022 | 12.74 | 13.01 | 12.64 | 12.91 | 22,179 | +0.16(+1.24%) |
Jan 12, 2022 | 13.29 | 13.29 | 12.74 | 12.75 | 7,012 | -0.14(-1.08%) |
Jan 11, 2022 | 13.02 | 13.05 | 12.70 | 12.89 | 22,015 | -0.19(-1.49%) |
Jan 10, 2022 | 12.97 | 13.17 | 12.97 | 13.09 | 9,542 | +0.05(+0.36%) |
Jan 07, 2022 | 13.06 | 13.14 | 12.98 | 13.04 | 3,344 | -0.06(-0.50%) |
Jan 06, 2022 | 13.10 | 13.40 | 13.07 | 13.10 | 2,910 | -0.11(-0.84%) |
Jan 05, 2022 | 13.10 | 13.35 | 13.10 | 13.22 | 7,708 | +0.15(+1.13%) |
Jan 04, 2022 | 13.21 | 13.45 | 12.99 | 13.07 | 13,051 | -0.16(-1.19%) |