Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.99 | 11.12 | 10.81 | 10.81 | 2,036,347 | -0.18(-1.60%) |
Mar 30, 2022 | 11.05 | 11.06 | 10.92 | 10.99 | 2,015,512 | -0.07(-0.62%) |
Mar 29, 2022 | 10.84 | 11.10 | 10.81 | 11.05 | 2,182,167 | +0.30(+2.77%) |
Mar 28, 2022 | 10.70 | 10.76 | 10.57 | 10.76 | 1,534,119 | +0.05(+0.50%) |
Mar 25, 2022 | 10.56 | 10.70 | 10.55 | 10.70 | 1,698,397 | +0.18(+1.74%) |
Mar 24, 2022 | 10.36 | 10.53 | 10.29 | 10.52 | 2,041,034 | +0.20(+1.93%) |
Mar 23, 2022 | 10.46 | 10.49 | 10.31 | 10.32 | 1,890,529 | -0.16(-1.53%) |
Mar 22, 2022 | 10.47 | 10.60 | 10.36 | 10.48 | 2,465,806 | +0.09(+0.88%) |
Mar 21, 2022 | 10.36 | 10.51 | 10.30 | 10.39 | 2,262,757 | +0.05(+0.44%) |
Mar 18, 2022 | 10.41 | 10.47 | 10.26 | 10.34 | 2,587,683 | -0.07(-0.66%) |
Mar 17, 2022 | 10.21 | 10.44 | 10.15 | 10.41 | 2,245,428 | +0.14(+1.34%) |
Mar 16, 2022 | 10.23 | 10.30 | 10.02 | 10.28 | 3,017,114 | +0.17(+1.66%) |
Mar 15, 2022 | 10.21 | 10.31 | 10.00 | 10.11 | 1,595,664 | -0.05(-0.45%) |
Mar 14, 2022 | 10.30 | 10.33 | 10.11 | 10.15 | 1,377,374 | -0.04(-0.37%) |
Mar 11, 2022 | 10.32 | 10.49 | 10.18 | 10.19 | 1,969,622 | -0.11(-1.11%) |
Mar 10, 2022 | 10.22 | 10.31 | 1,365,486 | -0.09(-0.88%) | ||
Mar 09, 2022 | 10.44 | 10.53 | 10.38 | 10.40 | 1,772,342 | +0.13(+1.27%) |
Mar 08, 2022 | 10.21 | 10.42 | 10.18 | 10.27 | 2,200,135 | +0.06(+0.60%) |
Mar 07, 2022 | 10.40 | 10.50 | 10.18 | 10.21 | 1,804,052 | -0.19(-1.84%) |
Mar 04, 2022 | 10.30 | 10.41 | 10.21 | 10.40 | 1,295,037 | -0.04(-0.37%) |
Mar 03, 2022 | 10.39 | 10.44 | 10.21 | 10.44 | 1,639,694 | +0.13(+1.26%) |
Mar 02, 2022 | 10.07 | 10.34 | 10.03 | 10.31 | 1,803,425 | +0.24(+2.43%) |
Mar 01, 2022 | 10.18 | 10.28 | 9.923 | 10.06 | 3,108,642 | -0.13(-1.28%) |
Feb 28, 2022 | 10.06 | 10.29 | 10.000 | 10.19 | 2,493,143 | -0.04(-0.37%) |
Feb 25, 2022 | 9.893 | 10.23 | 10.000 | 10.23 | 2,615,089 | +0.43(+4.37%) |
Feb 24, 2022 | 9.694 | 9.820 | 9.449 | 9.801 | 3,159,677 | -0.06(-0.62%) |
Feb 23, 2022 | 10.23 | 10.31 | 9.839 | 9.862 | 1,601,805 | -0.29(-2.86%) |
Feb 22, 2022 | 10.25 | 10.26 | 10.05 | 10.15 | 1,401,785 | -0.11(-1.12%) |
Feb 18, 2022 | 10.27 | 0 | -0.05(-0.45%) | |||
Feb 17, 2022 | 10.37 | 10.46 | 10.27 | 10.31 | 2,714,388 | -0.15(-1.46%) |
Feb 16, 2022 | 10.32 | 10.49 | 10.32 | 10.47 | 3,289,159 | +0.18(+1.78%) |
Feb 15, 2022 | 10.14 | 10.38 | 10.14 | 10.28 | 1,666,119 | +0.21(+2.05%) |
Feb 14, 2022 | 10.17 | 10.22 | 9.973 | 10.08 | 2,124,693 | -0.08(-0.75%) |
Feb 11, 2022 | 10.08 | 10.34 | 10.02 | 10.15 | 2,469,580 | +0.15(+1.45%) |
Feb 10, 2022 | 9.984 | 10.24 | 9.931 | 10.01 | 2,296,962 | -0.08(-0.76%) |
Feb 09, 2022 | 9.954 | 10.09 | 9.946 | 10.08 | 2,271,208 | +0.21(+2.17%) |
Feb 08, 2022 | 10.05 | 10.06 | 9.797 | 9.870 | 2,803,434 | -0.11(-1.15%) |
Feb 07, 2022 | 9.923 | 10.07 | 9.877 | 9.984 | 2,357,853 | +0.06(+0.62%) |
Feb 04, 2022 | 9.885 | 10.02 | 9.709 | 9.923 | 2,058,619 | -0.02(-0.15%) |
Feb 03, 2022 | 10.27 | 9.877 | 9.939 | 2,042,588 | -0.18(-1.81%) | |
Feb 02, 2022 | 9.954 | 10.20 | 9.954 | 10.12 | 4,296,168 | +0.14(+1.38%) |
Feb 01, 2022 | 9.824 | 10.03 | 9.778 | 9.984 | 1,958,500 | +0.15(+1.56%) |
Jan 31, 2022 | 9.717 | 9.847 | 9.832 | 2,938,904 | +0.02(+0.23%) | |
Jan 28, 2022 | 9.556 | 9.793 | 9.346 | 9.809 | 2,872,062 | +0.20(+2.07%) |
Jan 27, 2022 | 9.862 | 10.02 | 9.526 | 9.610 | 1,718,831 | -0.22(-2.26%) |
Jan 26, 2022 | 10.02 | 10.18 | 9.774 | 9.832 | 2,321,443 | -0.10(-1.00%) |
Jan 25, 2022 | 9.770 | 10.01 | 9.583 | 9.931 | 2,447,533 | +0.01(+0.08%) |
Jan 24, 2022 | 9.862 | 9.977 | 9.560 | 9.923 | 3,150,139 | -0.12(-1.22%) |
Jan 21, 2022 | 10.21 | 10.31 | 10.02 | 10.05 | 2,193,626 | -0.21(-2.09%) |
Jan 20, 2022 | 10.40 | 10.55 | 10.25 | 10.26 | 2,294,008 | -0.18(-1.68%) |
Jan 19, 2022 | 10.73 | 10.75 | 10.42 | 10.44 | 1,833,440 | -0.28(-2.64%) |
Jan 18, 2022 | 10.72 | 10.91 | 10.70 | 10.72 | 1,915,892 | -0.22(-2.03%) |
Jan 14, 2022 | 10.94 | 0 | -0.04(-0.35%) | |||
Jan 13, 2022 | 10.86 | 11.05 | 10.80 | 10.98 | 1,530,485 | +0.13(+1.20%) |
Jan 12, 2022 | 10.98 | 11.01 | 10.85 | 10.85 | 2,860,497 | -0.17(-1.53%) |
Jan 11, 2022 | 11.20 | 11.20 | 10.89 | 11.02 | 2,694,756 | -0.13(-1.17%) |
Jan 10, 2022 | 11.23 | 11.29 | 11.12 | 11.15 | 4,536,999 | -0.08(-0.75%) |
Jan 07, 2022 | 10.96 | 11.38 | 10.92 | 11.23 | 4,397,469 | +0.24(+2.16%) |
Jan 06, 2022 | 10.93 | 11.02 | 10.85 | 10.99 | 2,080,363 | +0.16(+1.48%) |
Jan 05, 2022 | 10.92 | 11.11 | 10.78 | 10.83 | 2,974,593 | -0.15(-1.39%) |
Jan 04, 2022 | 10.63 | 11.00 | 10.63 | 10.99 | 3,142,776 | +0.41(+3.90%) |