Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.87 | 10.91 | 10.63 | 10.76 | 8,835 | +0.04(+0.37%) |
Mar 30, 2022 | 11.21 | 11.21 | 10.50 | 10.72 | 15,797 | -0.33(-2.99%) |
Mar 29, 2022 | 11.00 | 11.17 | 10.80 | 11.05 | 29,743 | +0.15(+1.38%) |
Mar 28, 2022 | 11.38 | 11.38 | 10.65 | 10.90 | 23,382 | -0.48(-4.20%) |
Mar 25, 2022 | 10.96 | 11.50 | 10.90 | 11.38 | 3,853 | +0.08(+0.69%) |
Mar 24, 2022 | 11.00 | 11.34 | 10.80 | 11.30 | 25,214 | +0.29(+2.63%) |
Mar 23, 2022 | 11.00 | 11.17 | 10.86 | 11.01 | 2,771 | -0.04(-0.36%) |
Mar 22, 2022 | 11.39 | 11.48 | 10.75 | 11.05 | 7,832 | -0.03(-0.27%) |
Mar 21, 2022 | 11.17 | 11.48 | 10.73 | 11.08 | 9,827 | -0.43(-3.74%) |
Mar 18, 2022 | 11.06 | 11.51 | 11.02 | 11.51 | 19,633 | +0.45(+4.07%) |
Mar 17, 2022 | 10.61 | 11.18 | 10.41 | 11.06 | 30,761 | +0.70(+6.76%) |
Mar 16, 2022 | 10.25 | 10.57 | 10.25 | 10.36 | 12,831 | +0.11(+1.07%) |
Mar 15, 2022 | 10.15 | 10.57 | 10.15 | 10.25 | 12,152 | +0.05(+0.49%) |
Mar 14, 2022 | 10.69 | 10.79 | 10.00 | 10.20 | 36,611 | -0.03(-0.29%) |
Mar 11, 2022 | 10.36 | 10.71 | 10.00 | 10.23 | 6,839 | -0.47(-4.39%) |
Mar 10, 2022 | 10.03 | 10.71 | 10.02 | 10.70 | 16,690 | +0.70(+7.00%) |
Mar 09, 2022 | 9.470 | 10.61 | 9.470 | 10.00 | 38,787 | +0.35(+3.63%) |
Mar 08, 2022 | 8.500 | 9.850 | 8.500 | 9.650 | 28,134 | +1.32(+15.85%) |
Mar 07, 2022 | 8.890 | 8.890 | 8.272 | 8.330 | 10,889 | -0.21(-2.46%) |
Mar 04, 2022 | 8.420 | 8.696 | 8.401 | 8.540 | 8,187 | -0.19(-2.18%) |
Mar 03, 2022 | 8.660 | 8.730 | 8.500 | 8.730 | 5,431 | +0.23(+2.71%) |
Mar 02, 2022 | 8.750 | 8.890 | 8.500 | 8.500 | 4,402 | +0.00(+0.00%) |
Mar 01, 2022 | 8.720 | 8.720 | 8.455 | 8.500 | 4,638 | -0.08(-0.93%) |
Feb 28, 2022 | 8.670 | 8.780 | 8.580 | 8.580 | 4,365 | +0.03(+0.35%) |
Feb 25, 2022 | 8.659 | 8.669 | 8.384 | 8.550 | 6,152 | +0.12(+1.36%) |
Feb 24, 2022 | 8.410 | 8.520 | 8.251 | 8.435 | 12,265 | -0.23(-2.71%) |
Feb 23, 2022 | 8.633 | 8.693 | 8.500 | 8.670 | 3,968 | +0.17(+2.00%) |
Feb 22, 2022 | 8.500 | 8.649 | 8.357 | 8.500 | 5,086 | +0.12(+1.43%) |
Feb 18, 2022 | 8.380 | 0 | -0.43(-4.88%) | |||
Feb 17, 2022 | 8.740 | 8.840 | 8.610 | 8.810 | 3,211 | +0.13(+1.50%) |
Feb 16, 2022 | 8.548 | 8.890 | 8.548 | 8.680 | 4,787 | +0.18(+2.12%) |
Feb 15, 2022 | 8.625 | 8.625 | 8.500 | 8.500 | 1,648 | +0.15(+1.80%) |
Feb 14, 2022 | 8.740 | 8.840 | 8.300 | 8.350 | 5,963 | +0.01(+0.12%) |
Feb 11, 2022 | 8.640 | 8.640 | 8.250 | 8.340 | 12,047 | -0.21(-2.46%) |
Feb 10, 2022 | 8.812 | 8.812 | 8.320 | 8.550 | 3,919 | +0.06(+0.71%) |
Feb 09, 2022 | 8.500 | 8.615 | 8.490 | 8.490 | 1,533 | -0.11(-1.28%) |
Feb 08, 2022 | 8.110 | 8.600 | 8.110 | 8.600 | 20,520 | +0.35(+4.19%) |
Feb 07, 2022 | 8.287 | 8.355 | 8.254 | 8.254 | 6,070 | +0.00(+0.05%) |
Feb 04, 2022 | 8.170 | 8.327 | 8.170 | 8.250 | 5,518 | -0.08(-0.96%) |
Feb 03, 2022 | 8.250 | 8.330 | 8.330 | 6,558 | -0.01(-0.12%) | |
Feb 02, 2022 | 8.100 | 8.440 | 8.100 | 8.340 | 8,767 | +0.19(+2.33%) |
Feb 01, 2022 | 8.240 | 8.400 | 8.120 | 8.150 | 10,928 | +0.14(+1.75%) |
Jan 31, 2022 | 9.050 | 7.980 | 8.010 | 21,930 | -0.09(-1.11%) | |
Jan 28, 2022 | 8.293 | 8.600 | 8.000 | 8.100 | 7,126 | -0.25(-2.99%) |
Jan 27, 2022 | 8.289 | 8.500 | 8.289 | 8.350 | 7,864 | -0.15(-1.76%) |
Jan 26, 2022 | 8.778 | 8.778 | 8.360 | 8.500 | 3,781 | +0.09(+1.01%) |
Jan 25, 2022 | 7.960 | 8.420 | 7.960 | 8.415 | 19,767 | +0.03(+0.42%) |
Jan 24, 2022 | 8.432 | 8.446 | 8.050 | 8.380 | 19,226 | -0.02(-0.24%) |
Jan 21, 2022 | 8.600 | 8.642 | 8.400 | 8.400 | 9,051 | -0.21(-2.44%) |
Jan 20, 2022 | 8.520 | 8.780 | 8.520 | 8.610 | 2,473 | +0.09(+1.06%) |
Jan 19, 2022 | 9.087 | 9.087 | 8.375 | 8.520 | 16,063 | -0.35(-3.95%) |
Jan 18, 2022 | 8.500 | 9.080 | 8.500 | 8.870 | 30,573 | +0.00(+0.00%) |
Jan 14, 2022 | 8.870 | 0 | -0.20(-2.21%) | |||
Jan 13, 2022 | 9.200 | 9.200 | 8.825 | 9.070 | 17,618 | +0.22(+2.49%) |
Jan 12, 2022 | 8.860 | 8.860 | 8.550 | 8.850 | 3,077 | +0.40(+4.73%) |
Jan 11, 2022 | 8.490 | 8.950 | 8.420 | 8.450 | 47,302 | +0.03(+0.36%) |
Jan 10, 2022 | 8.300 | 8.572 | 8.300 | 8.420 | 10,266 | -0.25(-2.88%) |
Jan 07, 2022 | 8.540 | 8.880 | 8.510 | 8.670 | 2,498 | -0.11(-1.25%) |
Jan 06, 2022 | 8.360 | 8.780 | 8.360 | 8.780 | 11,979 | +0.40(+4.77%) |
Jan 05, 2022 | 8.500 | 8.737 | 8.350 | 8.380 | 13,218 | -0.11(-1.30%) |
Jan 04, 2022 | 8.680 | 9.000 | 8.350 | 8.490 | 40,531 | -0.02(-0.24%) |