Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.42 | 11.44 | 11.14 | 11.14 | 220,078 | -0.06(-0.54%) |
Mar 30, 2022 | 11.37 | 11.69 | 11.16 | 11.20 | 193,846 | -0.15(-1.32%) |
Mar 29, 2022 | 11.00 | 11.37 | 10.74 | 11.35 | 184,587 | +0.16(+1.43%) |
Mar 28, 2022 | 11.70 | 11.82 | 11.12 | 11.19 | 176,080 | -0.66(-5.57%) |
Mar 25, 2022 | 11.60 | 11.95 | 11.60 | 11.85 | 216,749 | -0.16(-1.33%) |
Mar 24, 2022 | 11.80 | 12.29 | 11.80 | 12.01 | 207,028 | +0.21(+1.78%) |
Mar 23, 2022 | 11.88 | 12.03 | 11.62 | 11.80 | 300,010 | +0.06(+0.51%) |
Mar 22, 2022 | 12.09 | 12.10 | 11.58 | 11.74 | 318,430 | -0.39(-3.22%) |
Mar 21, 2022 | 11.78 | 12.38 | 11.74 | 12.13 | 190,197 | +0.33(+2.80%) |
Mar 18, 2022 | 11.71 | 12.01 | 11.55 | 11.80 | 410,487 | -0.07(-0.59%) |
Mar 17, 2022 | 11.66 | 11.98 | 11.48 | 11.87 | 225,071 | +0.52(+4.58%) |
Mar 16, 2022 | 11.25 | 11.46 | 10.99 | 11.35 | 235,982 | -0.05(-0.44%) |
Mar 15, 2022 | 10.70 | 11.55 | 10.57 | 11.40 | 289,320 | +0.54(+4.97%) |
Mar 14, 2022 | 11.50 | 11.50 | 10.75 | 10.86 | 292,449 | -0.76(-6.54%) |
Mar 11, 2022 | 11.64 | 11.86 | 11.57 | 11.62 | 298,708 | -0.46(-3.81%) |
Mar 10, 2022 | 12.17 | 12.29 | 11.94 | 12.08 | 310,787 | -0.02(-0.17%) |
Mar 09, 2022 | 11.78 | 12.33 | 11.50 | 12.10 | 432,436 | -0.32(-2.58%) |
Mar 08, 2022 | 12.37 | 12.99 | 12.04 | 12.42 | 949,435 | +0.27(+2.22%) |
Mar 07, 2022 | 12.34 | 12.47 | 11.96 | 12.15 | 413,655 | -0.02(-0.16%) |
Mar 04, 2022 | 11.48 | 12.37 | 11.48 | 12.17 | 446,700 | +0.36(+3.05%) |
Mar 03, 2022 | 12.05 | 12.15 | 11.57 | 11.81 | 348,560 | -0.31(-2.56%) |
Mar 02, 2022 | 11.92 | 12.20 | 11.73 | 12.12 | 551,192 | +0.14(+1.17%) |
Mar 01, 2022 | 11.20 | 12.05 | 11.14 | 11.98 | 312,750 | +0.95(+8.61%) |
Feb 28, 2022 | 11.34 | 11.43 | 10.96 | 11.03 | 331,519 | -0.16(-1.43%) |
Feb 25, 2022 | 10.48 | 11.21 | 10.82 | 11.19 | 319,134 | +0.52(+4.87%) |
Feb 24, 2022 | 11.71 | 11.71 | 10.58 | 10.67 | 673,430 | -0.55(-4.90%) |
Feb 23, 2022 | 10.75 | 11.37 | 10.65 | 11.22 | 265,541 | +0.51(+4.76%) |
Feb 22, 2022 | 11.01 | 11.10 | 10.61 | 10.71 | 307,798 | -0.30(-2.72%) |
Feb 18, 2022 | 11.01 | 0 | -0.43(-3.76%) | |||
Feb 17, 2022 | 11.31 | 11.58 | 11.23 | 11.44 | 309,215 | +0.12(+1.06%) |
Feb 16, 2022 | 11.16 | 11.36 | 11.13 | 11.32 | 437,774 | +0.15(+1.34%) |
Feb 15, 2022 | 10.62 | 11.27 | 10.61 | 11.17 | 252,296 | +0.15(+1.36%) |
Feb 14, 2022 | 10.58 | 11.20 | 10.58 | 11.02 | 366,644 | +0.45(+4.26%) |
Feb 11, 2022 | 9.730 | 10.67 | 9.690 | 10.57 | 449,710 | +0.91(+9.42%) |
Feb 10, 2022 | 9.700 | 9.970 | 9.610 | 9.660 | 283,586 | -0.16(-1.63%) |
Feb 09, 2022 | 9.950 | 9.960 | 9.690 | 9.820 | 179,951 | -0.06(-0.61%) |
Feb 08, 2022 | 9.630 | 9.990 | 9.560 | 9.880 | 290,357 | +0.25(+2.60%) |
Feb 07, 2022 | 9.520 | 9.800 | 9.390 | 9.630 | 263,580 | +0.26(+2.77%) |
Feb 04, 2022 | 9.260 | 9.510 | 9.250 | 9.370 | 154,262 | +0.08(+0.86%) |
Feb 03, 2022 | 9.510 | 9.290 | 300,997 | -0.37(-3.83%) | ||
Feb 02, 2022 | 9.780 | 9.860 | 9.600 | 9.660 | 245,800 | -0.08(-0.82%) |
Feb 01, 2022 | 9.750 | 9.910 | 9.620 | 9.740 | 152,336 | +0.16(+1.67%) |
Jan 31, 2022 | 9.410 | 9.640 | 9.580 | 223,140 | +0.27(+2.90%) | |
Jan 28, 2022 | 9.310 | 9.330 | 9.110 | 9.310 | 442,717 | -0.05(-0.53%) |
Jan 27, 2022 | 9.660 | 9.980 | 9.360 | 9.360 | 398,600 | -0.67(-6.68%) |
Jan 26, 2022 | 10.33 | 10.54 | 9.930 | 10.03 | 391,668 | -0.38(-3.65%) |
Jan 25, 2022 | 9.620 | 10.46 | 9.500 | 10.41 | 309,464 | +0.67(+6.88%) |
Jan 24, 2022 | 10.08 | 10.11 | 9.420 | 9.740 | 356,060 | -0.40(-3.94%) |
Jan 21, 2022 | 10.57 | 10.68 | 10.14 | 10.14 | 272,549 | -0.40(-3.80%) |
Jan 20, 2022 | 10.82 | 11.06 | 10.52 | 10.54 | 327,539 | -0.28(-2.59%) |
Jan 19, 2022 | 9.990 | 11.04 | 9.990 | 10.82 | 473,642 | +1.04(+10.63%) |
Jan 18, 2022 | 9.540 | 10.21 | 9.540 | 9.780 | 383,003 | +0.18(+1.87%) |
Jan 17, 2022 | 9.670 | 9.670 | 9.500 | 9.600 | 49,941 | -0.08(-0.83%) |
Jan 14, 2022 | 9.780 | 9.790 | 9.510 | 9.680 | 164,843 | -0.01(-0.10%) |
Jan 13, 2022 | 9.830 | 9.940 | 9.670 | 9.690 | 142,107 | -0.21(-2.12%) |
Jan 12, 2022 | 9.470 | 9.960 | 9.470 | 9.900 | 355,836 | +0.50(+5.32%) |
Jan 11, 2022 | 9.250 | 9.430 | 9.080 | 9.400 | 135,855 | +0.24(+2.62%) |
Jan 10, 2022 | 8.870 | 9.160 | 8.780 | 9.160 | 171,042 | +0.28(+3.15%) |
Jan 07, 2022 | 8.960 | 9.060 | 8.790 | 8.880 | 225,765 | +0.00(+0.00%) |
Jan 06, 2022 | 9.280 | 9.330 | 8.880 | 8.880 | 190,244 | -0.52(-5.53%) |
Jan 05, 2022 | 9.940 | 9.980 | 9.300 | 9.400 | 264,907 | -0.40(-4.08%) |