Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.60 | 10.60 | 10.10 | 10.20 | 11,448 | -0.30(-2.86%) |
Mar 30, 2022 | 10.60 | 10.70 | 10.10 | 10.50 | 4,925 | -0.10(-0.94%) |
Mar 29, 2022 | 10.80 | 11.00 | 10.30 | 10.60 | 10,828 | +0.00(+0.00%) |
Mar 28, 2022 | 10.90 | 11.20 | 10.00 | 10.60 | 16,954 | -0.05(-0.47%) |
Mar 25, 2022 | 11.40 | 11.40 | 10.30 | 10.65 | 12,942 | -0.55(-4.91%) |
Mar 24, 2022 | 10.70 | 11.30 | 10.70 | 11.20 | 7,848 | +0.20(+1.82%) |
Mar 23, 2022 | 10.80 | 11.20 | 10.40 | 11.00 | 25,779 | +0.50(+4.76%) |
Mar 22, 2022 | 10.40 | 10.50 | 10.10 | 10.50 | 12,239 | +0.00(+0.00%) |
Mar 21, 2022 | 10.00 | 10.74 | 10.00 | 10.50 | 42,246 | +0.30(+2.94%) |
Mar 18, 2022 | 10.10 | 10.20 | 9.600 | 10.20 | 12,214 | +0.10(+0.99%) |
Mar 17, 2022 | 9.200 | 10.12 | 9.101 | 10.10 | 8,553 | +0.90(+9.78%) |
Mar 16, 2022 | 9.100 | 9.446 | 8.800 | 9.200 | 9,382 | +0.30(+3.37%) |
Mar 15, 2022 | 8.900 | 9.300 | 8.800 | 8.900 | 6,129 | +0.00(+0.00%) |
Mar 14, 2022 | 9.300 | 9.300 | 8.900 | 8.900 | 6,383 | -0.44(-4.71%) |
Mar 11, 2022 | 9.799 | 9.799 | 9.000 | 9.340 | 3,169 | -0.01(-0.11%) |
Mar 10, 2022 | 9.263 | 9.350 | 9.000 | 9.350 | 4,746 | +0.02(+0.25%) |
Mar 09, 2022 | 8.900 | 9.500 | 8.900 | 9.327 | 8,591 | +0.39(+4.40%) |
Mar 08, 2022 | 8.800 | 9.099 | 8.500 | 8.934 | 9,082 | +0.16(+1.88%) |
Mar 07, 2022 | 9.100 | 9.100 | 8.730 | 8.769 | 7,384 | -0.33(-3.64%) |
Mar 04, 2022 | 9.700 | 9.700 | 8.900 | 9.100 | 10,806 | -0.60(-6.20%) |
Mar 03, 2022 | 9.800 | 10.40 | 9.500 | 9.701 | 9,989 | -0.10(-1.01%) |
Mar 02, 2022 | 9.200 | 11.30 | 9.200 | 9.800 | 38,646 | +0.58(+6.29%) |
Mar 01, 2022 | 9.200 | 9.800 | 9.200 | 9.220 | 4,601 | -0.28(-2.97%) |
Feb 28, 2022 | 9.395 | 9.800 | 8.972 | 9.502 | 5,423 | -0.08(-0.79%) |
Feb 25, 2022 | 9.450 | 9.700 | 9.201 | 9.578 | 5,409 | +0.35(+3.75%) |
Feb 24, 2022 | 9.000 | 9.232 | 8.500 | 9.232 | 16,345 | -0.03(-0.31%) |
Feb 23, 2022 | 9.570 | 9.570 | 9.101 | 9.261 | 5,534 | -0.14(-1.48%) |
Feb 22, 2022 | 9.700 | 9.700 | 9.300 | 9.400 | 3,746 | -0.33(-3.36%) |
Feb 18, 2022 | 9.727 | 0 | +0.31(+3.26%) | |||
Feb 17, 2022 | 10.00 | 10.10 | 9.400 | 9.420 | 4,763 | -0.38(-3.88%) |
Feb 16, 2022 | 9.800 | 10.10 | 9.601 | 9.800 | 13,267 | +0.12(+1.24%) |
Feb 15, 2022 | 9.400 | 9.800 | 9.311 | 9.680 | 7,128 | +0.27(+2.86%) |
Feb 14, 2022 | 9.899 | 9.900 | 9.052 | 9.411 | 9,213 | -0.49(-4.94%) |
Feb 11, 2022 | 10.10 | 10.40 | 9.800 | 9.900 | 10,388 | -0.20(-1.98%) |
Feb 10, 2022 | 10.00 | 10.60 | 10.00 | 10.10 | 7,317 | -0.20(-1.94%) |
Feb 09, 2022 | 10.40 | 10.90 | 10.00 | 10.30 | 17,688 | -0.10(-0.96%) |
Feb 08, 2022 | 10.30 | 10.80 | 10.20 | 10.40 | 11,174 | +0.30(+2.97%) |
Feb 07, 2022 | 10.10 | 10.20 | 10.00 | 10.10 | 5,196 | +0.00(+0.00%) |
Feb 04, 2022 | 10.20 | 10.30 | 9.801 | 10.10 | 5,411 | +0.00(+0.00%) |
Feb 03, 2022 | 10.70 | 10.10 | 10.10 | 12,042 | -1.00(-9.01%) | |
Feb 02, 2022 | 10.30 | 11.70 | 10.20 | 11.10 | 65,449 | +0.70(+6.73%) |
Feb 01, 2022 | 10.20 | 10.80 | 10.00 | 10.40 | 19,129 | +0.20(+1.96%) |
Jan 31, 2022 | 10.00 | 10.40 | 10.20 | 9,894 | +0.59(+6.13%) | |
Jan 28, 2022 | 9.494 | 9.775 | 9.379 | 9.611 | 9,439 | +0.11(+1.17%) |
Jan 27, 2022 | 10.10 | 10.20 | 9.500 | 9.500 | 7,798 | -0.30(-3.06%) |
Jan 26, 2022 | 10.00 | 10.30 | 9.750 | 9.800 | 7,839 | +0.00(+0.00%) |
Jan 25, 2022 | 10.10 | 10.29 | 9.400 | 9.800 | 8,892 | -0.50(-4.85%) |
Jan 24, 2022 | 10.30 | 10.50 | 9.000 | 10.30 | 37,023 | -0.50(-4.63%) |
Jan 21, 2022 | 11.30 | 11.50 | 10.70 | 10.80 | 13,112 | -0.50(-4.42%) |
Jan 20, 2022 | 11.40 | 11.80 | 11.30 | 11.30 | 8,781 | -0.20(-1.74%) |
Jan 19, 2022 | 11.80 | 11.90 | 11.40 | 11.50 | 3,779 | -0.20(-1.71%) |
Jan 18, 2022 | 12.40 | 12.40 | 11.50 | 11.70 | 11,273 | -0.70(-5.65%) |
Jan 14, 2022 | 12.40 | 0 | -0.10(-0.80%) | |||
Jan 13, 2022 | 12.50 | 12.90 | 12.30 | 12.50 | 11,243 | -0.10(-0.79%) |
Jan 12, 2022 | 12.70 | 13.00 | 12.30 | 12.60 | 6,430 | +0.00(+0.00%) |
Jan 11, 2022 | 12.70 | 12.90 | 12.30 | 12.60 | 8,639 | +0.00(+0.00%) |
Jan 10, 2022 | 12.60 | 12.70 | 12.20 | 12.60 | 14,831 | -0.10(-0.79%) |
Jan 07, 2022 | 12.50 | 12.90 | 12.30 | 12.70 | 9,626 | +0.10(+0.79%) |
Jan 06, 2022 | 13.00 | 13.20 | 12.40 | 12.60 | 12,703 | -0.40(-3.08%) |
Jan 05, 2022 | 13.40 | 13.49 | 12.80 | 13.00 | 12,707 | -0.60(-4.41%) |
Jan 04, 2022 | 13.60 | 13.80 | 13.20 | 13.60 | 7,659 | -0.10(-0.73%) |