Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.21 | 10.73 | 10.21 | 10.47 | 1,199,822 | +0.24(+2.35%) |
Mar 30, 2022 | 10.20 | 10.27 | 10.19 | 10.23 | 925,598 | +0.05(+0.49%) |
Mar 29, 2022 | 10.15 | 10.19 | 10.14 | 10.18 | 301,586 | +0.03(+0.30%) |
Mar 28, 2022 | 10.23 | 10.23 | 10.13 | 10.15 | 328,840 | -0.01(-0.10%) |
Mar 25, 2022 | 10.20 | 10.23 | 10.11 | 10.16 | 395,362 | -0.01(-0.10%) |
Mar 24, 2022 | 10.20 | 10.22 | 10.16 | 10.17 | 174,054 | +0.01(+0.10%) |
Mar 23, 2022 | 10.22 | 10.25 | 10.14 | 10.16 | 264,932 | -0.07(-0.68%) |
Mar 22, 2022 | 10.15 | 10.27 | 10.15 | 10.23 | 645,449 | +0.04(+0.39%) |
Mar 21, 2022 | 10.15 | 10.20 | 10.14 | 10.19 | 261,442 | +0.05(+0.49%) |
Mar 18, 2022 | 10.17 | 10.23 | 10.14 | 10.14 | 243,995 | +0.00(+0.00%) |
Mar 17, 2022 | 10.10 | 10.15 | 10.07 | 10.14 | 814,802 | +0.05(+0.50%) |
Mar 16, 2022 | 10.10 | 10.10 | 10.06 | 10.09 | 322,318 | +0.03(+0.30%) |
Mar 15, 2022 | 10.07 | 10.09 | 10.05 | 10.06 | 310,153 | -0.02(-0.20%) |
Mar 14, 2022 | 10.23 | 10.24 | 10.06 | 10.08 | 504,793 | -0.14(-1.37%) |
Mar 11, 2022 | 10.21 | 10.23 | 10.17 | 10.22 | 1,265,409 | +0.04(+0.39%) |
Mar 10, 2022 | 10.10 | 10.25 | 10.09 | 10.18 | 1,790,233 | +0.11(+1.09%) |
Mar 09, 2022 | 10.09 | 10.10 | 10.05 | 10.07 | 229,258 | +0.00(+0.00%) |
Mar 08, 2022 | 10.08 | 10.10 | 10.05 | 10.07 | 81,809 | +0.02(+0.20%) |
Mar 07, 2022 | 10.08 | 10.09 | 10.05 | 10.05 | 219,128 | +0.01(+0.10%) |
Mar 04, 2022 | 10.09 | 10.10 | 10.04 | 10.04 | 183,970 | -0.06(-0.59%) |
Mar 03, 2022 | 10.08 | 10.12 | 10.07 | 10.10 | 431,240 | +0.02(+0.20%) |
Mar 02, 2022 | 10.07 | 10.08 | 10.05 | 10.08 | 407,522 | +0.02(+0.20%) |
Mar 01, 2022 | 10.05 | 10.07 | 10.04 | 10.06 | 370,096 | +0.02(+0.20%) |
Feb 28, 2022 | 10.04 | 10.05 | 10.01 | 10.04 | 99,240 | +0.02(+0.20%) |
Feb 25, 2022 | 10.04 | 10.04 | 10.01 | 10.02 | 19,719 | -0.01(-0.10%) |
Feb 24, 2022 | 10.01 | 10.03 | 10.00 | 10.03 | 222,300 | +0.02(+0.20%) |
Feb 23, 2022 | 10.04 | 10.04 | 10.01 | 10.01 | 51,472 | +0.00(+0.00%) |
Feb 22, 2022 | 10.02 | 10.03 | 10.01 | 10.01 | 28,175 | +0.00(+0.00%) |
Feb 18, 2022 | 10.01 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 10.05 | 10.05 | 10.02 | 10.03 | 39,639 | +0.01(+0.10%) |
Feb 16, 2022 | 10.03 | 10.03 | 10.02 | 10.02 | 25,077 | -0.01(-0.10%) |
Feb 15, 2022 | 10.03 | 10.05 | 10.03 | 10.03 | 21,347 | +0.00(+0.00%) |
Feb 14, 2022 | 10.04 | 10.04 | 10.02 | 10.03 | 28,336 | -0.01(-0.10%) |
Feb 11, 2022 | 10.04 | 10.05 | 10.02 | 10.04 | 38,279 | +0.00(+0.00%) |
Feb 10, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 17,350 | +0.01(+0.10%) |
Feb 09, 2022 | 10.05 | 10.05 | 10.02 | 10.03 | 26,569 | +0.00(+0.00%) |
Feb 08, 2022 | 10.06 | 10.06 | 10.02 | 10.03 | 31,964 | -0.02(-0.20%) |
Feb 07, 2022 | 10.05 | 10.07 | 10.03 | 10.05 | 59,508 | +0.02(+0.20%) |
Feb 04, 2022 | 10.02 | 10.04 | 10.01 | 10.03 | 116,765 | +0.01(+0.10%) |
Feb 03, 2022 | 10.03 | 10.02 | 10.02 | 30,359 | -0.01(-0.10%) | |
Feb 02, 2022 | 10.03 | 10.04 | 10.01 | 10.03 | 397,555 | +0.02(+0.20%) |
Feb 01, 2022 | 10.00 | 10.01 | 9.990 | 10.01 | 49,613 | +0.02(+0.20%) |
Jan 31, 2022 | 9.990 | 10.00 | 9.970 | 9.990 | 51,580 | +0.00(+0.00%) |
Jan 28, 2022 | 9.990 | 9.990 | 9.980 | 9.990 | 56,183 | +0.01(+0.10%) |
Jan 27, 2022 | 9.980 | 9.990 | 9.972 | 9.980 | 70,194 | -0.01(-0.10%) |
Jan 26, 2022 | 10.00 | 10.00 | 9.970 | 9.990 | 42,103 | +0.00(+0.00%) |
Jan 25, 2022 | 9.950 | 9.990 | 9.950 | 9.990 | 219,639 | +0.02(+0.20%) |
Jan 24, 2022 | 9.990 | 9.990 | 9.960 | 9.970 | 314,110 | -0.02(-0.20%) |
Jan 21, 2022 | 10.01 | 10.03 | 9.980 | 9.990 | 206,600 | -0.03(-0.30%) |
Jan 20, 2022 | 10.04 | 10.04 | 10.00 | 10.02 | 82,208 | -0.02(-0.20%) |
Jan 19, 2022 | 10.03 | 10.05 | 10.01 | 10.04 | 84,903 | +0.00(+0.00%) |
Jan 18, 2022 | 10.06 | 10.08 | 10.02 | 10.04 | 142,138 | -0.01(-0.10%) |
Jan 14, 2022 | 10.05 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 10.06 | 10.08 | 10.04 | 10.05 | 58,058 | +0.00(+0.00%) |
Jan 12, 2022 | 10.06 | 10.08 | 10.04 | 10.05 | 83,522 | -0.01(-0.10%) |
Jan 11, 2022 | 10.08 | 10.08 | 10.05 | 10.06 | 201,592 | +0.00(+0.00%) |
Jan 10, 2022 | 10.07 | 10.08 | 10.06 | 10.06 | 114,438 | -0.01(-0.10%) |
Jan 07, 2022 | 10.08 | 10.08 | 10.04 | 10.07 | 93,191 | +0.01(+0.10%) |
Jan 06, 2022 | 10.09 | 10.09 | 9.990 | 10.06 | 174,744 | -0.01(-0.10%) |
Jan 05, 2022 | 10.08 | 10.09 | 10.03 | 10.07 | 136,834 | +0.02(+0.20%) |
Jan 04, 2022 | 10.11 | 10.11 | 9.995 | 10.05 | 342,547 | -0.02(-0.20%) |