Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.821 | 9.839 | 9.666 | 9.673 | 12,762,343 | -0.10(-1.06%) |
Mar 30, 2022 | 9.902 | 9.925 | 9.739 | 9.776 | 14,833,005 | -0.15(-1.49%) |
Mar 29, 2022 | 9.836 | 9.983 | 9.836 | 9.924 | 15,138,031 | +0.13(+1.35%) |
Mar 28, 2022 | 9.741 | 9.807 | 9.598 | 9.792 | 13,547,007 | +0.08(+0.83%) |
Mar 25, 2022 | 9.573 | 9.726 | 9.551 | 9.712 | 9,121,970 | +0.16(+1.69%) |
Mar 24, 2022 | 9.565 | 9.598 | 9.514 | 9.551 | 10,574,789 | -0.01(-0.15%) |
Mar 23, 2022 | 9.646 | 9.646 | 9.529 | 9.565 | 7,911,413 | -0.09(-0.91%) |
Mar 22, 2022 | 9.573 | 9.712 | 9.536 | 9.653 | 13,006,285 | +0.13(+1.38%) |
Mar 21, 2022 | 9.697 | 9.752 | 9.503 | 9.522 | 10,537,483 | -0.15(-1.51%) |
Mar 18, 2022 | 9.485 | 9.668 | 9.434 | 9.668 | 14,270,974 | +0.12(+1.30%) |
Mar 17, 2022 | 9.441 | 9.565 | 9.386 | 9.544 | 9,608,817 | +0.06(+0.62%) |
Mar 16, 2022 | 9.507 | 9.595 | 9.287 | 9.485 | 11,889,428 | +0.04(+0.47%) |
Mar 15, 2022 | 9.331 | 9.478 | 9.328 | 9.441 | 12,443,869 | +0.10(+1.02%) |
Mar 14, 2022 | 9.514 | 9.580 | 9.258 | 9.346 | 11,961,967 | -0.15(-1.62%) |
Mar 11, 2022 | 9.675 | 9.705 | 9.383 | 9.500 | 18,508,418 | -0.20(-2.04%) |
Mar 10, 2022 | 9.705 | 9.573 | 9.697 | 8,784,684 | -0.06(-0.60%) | |
Mar 09, 2022 | 9.829 | 9.906 | 9.726 | 9.756 | 10,132,012 | +0.05(+0.53%) |
Mar 08, 2022 | 9.522 | 9.826 | 9.514 | 9.705 | 14,612,383 | +0.20(+2.08%) |
Mar 07, 2022 | 9.514 | 9.690 | 9.478 | 9.507 | 13,113,444 | -0.05(-0.54%) |
Mar 04, 2022 | 9.551 | 9.616 | 9.492 | 9.558 | 9,182,649 | -0.05(-0.53%) |
Mar 03, 2022 | 9.653 | 9.716 | 9.576 | 9.609 | 8,962,474 | -0.04(-0.42%) |
Mar 02, 2022 | 9.507 | 9.679 | 9.419 | 9.650 | 13,249,246 | +0.14(+1.50%) |
Mar 01, 2022 | 9.383 | 9.522 | 9.269 | 9.507 | 18,839,230 | +0.06(+0.62%) |
Feb 28, 2022 | 9.434 | 9.500 | 9.295 | 9.448 | 18,937,144 | -0.08(-0.84%) |
Feb 25, 2022 | 9.463 | 9.536 | 9.456 | 9.529 | 13,076,317 | +0.15(+1.64%) |
Feb 24, 2022 | 8.860 | 9.433 | 8.824 | 9.375 | 22,072,622 | +0.13(+1.41%) |
Feb 23, 2022 | 9.556 | 9.575 | 9.237 | 9.245 | 13,431,817 | -0.25(-2.67%) |
Feb 22, 2022 | 9.709 | 9.712 | 9.411 | 9.498 | 15,577,470 | -0.25(-2.53%) |
Feb 18, 2022 | 9.745 | 0 | -0.05(-0.52%) | |||
Feb 17, 2022 | 10.01 | 10.02 | 9.730 | 9.796 | 12,040,213 | -0.24(-2.38%) |
Feb 16, 2022 | 10.04 | 10.09 | 10.01 | 10.04 | 9,473,208 | -0.01(-0.07%) |
Feb 15, 2022 | 10.04 | 10.05 | 9.933 | 10.04 | 10,393,494 | +0.10(+1.02%) |
Feb 14, 2022 | 10.09 | 10.11 | 9.897 | 9.941 | 20,598,782 | -0.25(-2.42%) |
Feb 11, 2022 | 10.36 | 10.40 | 10.10 | 10.19 | 16,928,666 | -0.15(-1.47%) |
Feb 10, 2022 | 10.44 | 10.63 | 10.32 | 10.34 | 11,632,614 | -0.12(-1.18%) |
Feb 09, 2022 | 10.50 | 10.55 | 10.46 | 10.46 | 8,237,766 | +0.01(+0.07%) |
Feb 08, 2022 | 10.41 | 10.51 | 10.35 | 10.46 | 9,977,386 | +0.07(+0.70%) |
Feb 07, 2022 | 10.36 | 10.49 | 10.33 | 10.38 | 9,178,287 | +0.06(+0.56%) |
Feb 04, 2022 | 10.29 | 10.38 | 10.14 | 10.32 | 14,002,861 | +0.02(+0.21%) |
Feb 03, 2022 | 10.46 | 10.30 | 10.30 | 11,932,606 | -0.19(-1.80%) | |
Feb 02, 2022 | 10.62 | 10.64 | 10.42 | 10.49 | 14,043,062 | -0.15(-1.43%) |
Feb 01, 2022 | 10.80 | 10.80 | 10.47 | 10.64 | 19,686,898 | -0.15(-1.41%) |
Jan 31, 2022 | 10.67 | 10.80 | 10.80 | 13,432,620 | +0.09(+0.88%) | |
Jan 28, 2022 | 10.66 | 10.70 | 10.47 | 10.70 | 9,077,540 | +0.05(+0.48%) |
Jan 27, 2022 | 10.82 | 10.85 | 10.61 | 10.65 | 14,796,283 | -0.05(-0.47%) |
Jan 26, 2022 | 10.85 | 10.94 | 10.66 | 10.70 | 16,470,672 | -0.09(-0.80%) |
Jan 25, 2022 | 10.49 | 10.81 | 10.36 | 10.79 | 14,919,622 | +0.19(+1.83%) |
Jan 24, 2022 | 10.47 | 10.62 | 10.18 | 10.59 | 22,555,188 | +0.00(+0.00%) |
Jan 21, 2022 | 10.74 | 10.77 | 10.54 | 10.59 | 15,344,854 | -0.16(-1.47%) |
Jan 20, 2022 | 10.87 | 10.93 | 10.74 | 10.75 | 9,793,439 | -0.08(-0.73%) |
Jan 19, 2022 | 10.92 | 10.95 | 10.82 | 10.83 | 7,186,997 | -0.08(-0.73%) |
Jan 18, 2022 | 11.01 | 11.02 | 10.89 | 10.91 | 10,475,943 | -0.10(-0.91%) |
Jan 14, 2022 | 11.01 | 0 | -0.07(-0.65%) | |||
Jan 13, 2022 | 11.22 | 11.26 | 11.08 | 11.08 | 7,985,704 | -0.11(-0.96%) |
Jan 12, 2022 | 11.18 | 11.21 | 11.10 | 11.19 | 6,546,517 | +0.00(+0.00%) |
Jan 11, 2022 | 11.02 | 11.21 | 11.02 | 11.19 | 9,979,583 | +0.16(+1.43%) |
Jan 10, 2022 | 11.02 | 11.05 | 10.92 | 11.03 | 11,030,940 | +0.03(+0.26%) |
Jan 07, 2022 | 11.00 | 11.05 | 10.92 | 11.00 | 6,345,591 | +0.07(+0.66%) |
Jan 06, 2022 | 11.03 | 11.04 | 10.89 | 10.93 | 7,634,316 | +0.03(+0.26%) |
Jan 05, 2022 | 11.21 | 11.23 | 10.89 | 10.90 | 13,644,331 | -0.29(-2.57%) |
Jan 04, 2022 | 11.15 | 11.26 | 11.07 | 11.19 | 11,049,844 | +0.07(+0.65%) |