Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.15 | 10.16 | 10.09 | 10.10 | 3,361,588 | -0.02(-0.20%) |
Mar 30, 2022 | 10.10 | 10.18 | 10.10 | 10.12 | 1,281,757 | -0.03(-0.30%) |
Mar 29, 2022 | 10.08 | 10.23 | 10.07 | 10.15 | 2,761,180 | +0.08(+0.79%) |
Mar 28, 2022 | 10.07 | 10.14 | 10.06 | 10.07 | 1,137,957 | +0.00(+0.00%) |
Mar 25, 2022 | 10.07 | 10.11 | 10.05 | 10.07 | 1,152,076 | +0.00(+0.00%) |
Mar 24, 2022 | 10.06 | 10.14 | 10.05 | 10.07 | 2,061,445 | +0.01(+0.10%) |
Mar 23, 2022 | 10.04 | 10.10 | 10.03 | 10.06 | 1,714,003 | +0.03(+0.30%) |
Mar 22, 2022 | 10.00 | 10.06 | 10.00 | 10.03 | 1,200,318 | +0.03(+0.30%) |
Mar 21, 2022 | 9.990 | 10.03 | 9.980 | 10.00 | 1,879,424 | -0.01(-0.10%) |
Mar 18, 2022 | 10.02 | 10.05 | 9.990 | 10.01 | 11,048,112 | -0.01(-0.10%) |
Mar 17, 2022 | 10.07 | 10.08 | 10.02 | 10.02 | 1,299,319 | -0.05(-0.50%) |
Mar 16, 2022 | 10.06 | 10.08 | 10.03 | 10.07 | 806,022 | +0.02(+0.20%) |
Mar 15, 2022 | 10.03 | 10.07 | 10.01 | 10.05 | 948,582 | +0.00(+0.00%) |
Mar 14, 2022 | 10.09 | 10.14 | 10.05 | 10.05 | 2,145,662 | -0.02(-0.20%) |
Mar 11, 2022 | 10.07 | 10.10 | 10.04 | 10.07 | 1,642,582 | -0.03(-0.30%) |
Mar 10, 2022 | 10.11 | 10.14 | 10.09 | 10.10 | 1,305,224 | -0.05(-0.49%) |
Mar 09, 2022 | 10.06 | 10.18 | 10.06 | 10.15 | 1,484,046 | +0.09(+0.89%) |
Mar 08, 2022 | 10.08 | 10.13 | 10.05 | 10.06 | 1,649,173 | -0.04(-0.40%) |
Mar 07, 2022 | 10.11 | 10.15 | 10.09 | 10.10 | 1,965,970 | -0.08(-0.79%) |
Mar 04, 2022 | 10.21 | 10.28 | 10.18 | 10.18 | 1,408,896 | -0.12(-1.17%) |
Mar 03, 2022 | 10.23 | 10.33 | 10.20 | 10.30 | 1,524,989 | +0.09(+0.88%) |
Mar 02, 2022 | 10.27 | 10.28 | 10.19 | 10.21 | 881,227 | -0.07(-0.68%) |
Mar 01, 2022 | 10.26 | 10.30 | 10.22 | 10.28 | 960,788 | +0.02(+0.19%) |
Feb 28, 2022 | 10.23 | 10.32 | 10.21 | 10.26 | 2,034,473 | -0.01(-0.10%) |
Feb 25, 2022 | 10.13 | 10.41 | 10.13 | 10.27 | 4,190,334 | +0.11(+1.08%) |
Feb 24, 2022 | 9.960 | 10.22 | 9.960 | 10.16 | 2,251,745 | -0.01(-0.10%) |
Feb 23, 2022 | 10.19 | 10.20 | 10.11 | 10.17 | 2,357,938 | -0.02(-0.20%) |
Feb 22, 2022 | 10.16 | 10.26 | 10.11 | 10.19 | 5,462,020 | +0.14(+1.39%) |
Feb 18, 2022 | 10.05 | 0 | +0.10(+1.01%) | |||
Feb 17, 2022 | 9.950 | 9.960 | 9.921 | 9.950 | 534,664 | -0.01(-0.10%) |
Feb 16, 2022 | 9.930 | 9.960 | 9.930 | 9.960 | 454,483 | +0.03(+0.30%) |
Feb 15, 2022 | 9.930 | 9.960 | 9.930 | 9.930 | 453,351 | +0.00(+0.00%) |
Feb 14, 2022 | 9.900 | 9.930 | 9.900 | 9.930 | 363,593 | +0.02(+0.20%) |
Feb 11, 2022 | 9.920 | 9.960 | 9.875 | 9.910 | 865,473 | -0.02(-0.20%) |
Feb 10, 2022 | 9.910 | 9.980 | 9.910 | 9.930 | 383,028 | +0.00(+0.00%) |
Feb 09, 2022 | 9.940 | 9.950 | 9.930 | 9.930 | 258,408 | -0.03(-0.30%) |
Feb 08, 2022 | 9.900 | 9.965 | 9.890 | 9.960 | 1,154,368 | +0.05(+0.50%) |
Feb 07, 2022 | 9.900 | 9.930 | 9.890 | 9.910 | 752,108 | +0.01(+0.10%) |
Feb 04, 2022 | 9.880 | 9.910 | 9.880 | 9.900 | 659,976 | +0.00(+0.00%) |
Feb 03, 2022 | 9.890 | 9.900 | 627,595 | -0.03(-0.30%) | ||
Feb 02, 2022 | 9.880 | 9.970 | 9.860 | 9.930 | 1,465,561 | +0.04(+0.40%) |
Feb 01, 2022 | 9.850 | 9.900 | 9.850 | 9.890 | 1,058,133 | +0.02(+0.20%) |
Jan 31, 2022 | 9.820 | 9.900 | 9.870 | 1,295,852 | +0.04(+0.41%) | |
Jan 28, 2022 | 9.800 | 9.870 | 9.800 | 9.830 | 1,744,891 | +0.03(+0.31%) |
Jan 27, 2022 | 9.920 | 9.920 | 9.800 | 9.800 | 1,918,027 | -0.09(-0.91%) |
Jan 26, 2022 | 9.850 | 9.910 | 9.850 | 9.890 | 1,323,778 | +0.05(+0.51%) |
Jan 25, 2022 | 9.850 | 9.920 | 9.810 | 9.840 | 1,006,546 | -0.08(-0.81%) |
Jan 24, 2022 | 9.850 | 9.920 | 9.800 | 9.920 | 5,329,724 | -0.05(-0.50%) |
Jan 21, 2022 | 9.980 | 9.990 | 9.920 | 9.970 | 2,991,262 | -0.04(-0.40%) |
Jan 20, 2022 | 10.01 | 10.05 | 9.990 | 10.01 | 2,068,294 | -0.04(-0.40%) |
Jan 19, 2022 | 10.03 | 10.07 | 10.00 | 10.05 | 3,783,125 | +0.02(+0.20%) |
Jan 18, 2022 | 10.16 | 10.16 | 10.03 | 10.03 | 4,770,045 | -0.17(-1.67%) |
Jan 14, 2022 | 10.20 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 10.26 | 10.26 | 10.19 | 10.20 | 800,338 | -0.02(-0.20%) |
Jan 12, 2022 | 10.21 | 10.26 | 10.21 | 10.22 | 685,322 | +0.00(+0.00%) |
Jan 11, 2022 | 10.25 | 10.29 | 10.22 | 10.22 | 1,183,741 | -0.04(-0.39%) |
Jan 10, 2022 | 10.27 | 10.29 | 10.21 | 10.26 | 1,034,109 | -0.05(-0.48%) |
Jan 07, 2022 | 10.30 | 10.33 | 10.27 | 10.31 | 890,807 | +0.01(+0.10%) |
Jan 06, 2022 | 10.25 | 10.35 | 10.23 | 10.30 | 6,412,138 | +0.04(+0.39%) |
Jan 05, 2022 | 10.25 | 10.41 | 10.25 | 10.26 | 1,468,860 | -0.03(-0.29%) |
Jan 04, 2022 | 10.38 | 10.38 | 10.26 | 10.29 | 2,815,064 | -0.08(-0.77%) |