Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.61 | 10.65 | 10.44 | 10.45 | 7,213,225 | -0.16(-1.52%) |
Mar 30, 2022 | 10.66 | 10.72 | 10.56 | 10.61 | 6,100,374 | -0.10(-0.89%) |
Mar 29, 2022 | 10.38 | 10.71 | 10.38 | 10.71 | 7,817,883 | +0.42(+4.07%) |
Mar 28, 2022 | 10.36 | 10.36 | 10.15 | 10.29 | 5,432,769 | -0.04(-0.37%) |
Mar 25, 2022 | 10.22 | 10.36 | 10.21 | 10.33 | 7,683,805 | +0.14(+1.40%) |
Mar 24, 2022 | 10.13 | 10.20 | 10.02 | 10.19 | 3,968,519 | +0.08(+0.75%) |
Mar 23, 2022 | 10.23 | 10.28 | 10.09 | 10.11 | 4,097,622 | -0.10(-1.02%) |
Mar 22, 2022 | 10.15 | 10.33 | 10.15 | 10.21 | 7,118,397 | +0.15(+1.51%) |
Mar 21, 2022 | 10.21 | 10.26 | 10.01 | 10.06 | 4,492,483 | -0.14(-1.40%) |
Mar 18, 2022 | 9.920 | 10.23 | 9.901 | 10.21 | 14,323,887 | +0.24(+2.39%) |
Mar 17, 2022 | 9.977 | 10.03 | 9.925 | 9.967 | 3,002,398 | -0.08(-0.76%) |
Mar 16, 2022 | 9.958 | 10.13 | 9.829 | 10.04 | 5,002,732 | +0.18(+1.83%) |
Mar 15, 2022 | 9.729 | 9.882 | 9.720 | 9.863 | 3,889,171 | +0.13(+1.37%) |
Mar 14, 2022 | 9.853 | 9.897 | 9.634 | 9.729 | 4,289,465 | -0.03(-0.29%) |
Mar 11, 2022 | 9.882 | 9.905 | 9.729 | 9.758 | 2,503,244 | -0.08(-0.77%) |
Mar 10, 2022 | 9.710 | 9.863 | 9.644 | 9.834 | 3,488,277 | +0.02(+0.19%) |
Mar 09, 2022 | 9.786 | 9.967 | 9.772 | 9.815 | 4,891,515 | +0.22(+2.28%) |
Mar 08, 2022 | 9.425 | 9.772 | 9.415 | 9.596 | 5,335,015 | +0.14(+1.51%) |
Mar 07, 2022 | 9.682 | 9.696 | 9.453 | 9.453 | 6,253,991 | -0.26(-2.65%) |
Mar 04, 2022 | 9.758 | 9.806 | 9.625 | 9.710 | 4,593,013 | -0.21(-2.11%) |
Mar 03, 2022 | 10.04 | 10.10 | 9.825 | 9.920 | 3,850,476 | -0.06(-0.57%) |
Mar 02, 2022 | 9.682 | 10.02 | 9.682 | 9.977 | 5,352,931 | +0.34(+3.56%) |
Mar 01, 2022 | 9.844 | 9.882 | 9.558 | 9.634 | 6,112,421 | -0.25(-2.50%) |
Feb 28, 2022 | 9.815 | 9.939 | 9.710 | 9.882 | 6,764,693 | -0.10(-0.95%) |
Feb 25, 2022 | 9.806 | 9.977 | 9.796 | 9.977 | 5,007,914 | +0.20(+2.04%) |
Feb 24, 2022 | 9.291 | 9.815 | 9.244 | 9.777 | 8,314,269 | +0.16(+1.68%) |
Feb 23, 2022 | 9.929 | 9.958 | 9.587 | 9.615 | 5,579,875 | -0.24(-2.42%) |
Feb 22, 2022 | 9.967 | 10.02 | 9.739 | 9.853 | 6,696,136 | -0.14(-1.43%) |
Feb 18, 2022 | 9.996 | 0 | +0.02(+0.19%) | |||
Feb 17, 2022 | 10.25 | 10.25 | 9.939 | 9.977 | 4,748,082 | -0.32(-3.14%) |
Feb 16, 2022 | 10.21 | 10.34 | 10.17 | 10.30 | 3,342,957 | +0.10(+0.93%) |
Feb 15, 2022 | 10.08 | 10.23 | 10.06 | 10.21 | 3,680,504 | +0.20(+2.00%) |
Feb 14, 2022 | 10.07 | 10.13 | 9.905 | 10.01 | 7,050,585 | -0.07(-0.66%) |
Feb 11, 2022 | 10.26 | 10.37 | 9.977 | 10.07 | 5,600,457 | -0.14(-1.40%) |
Feb 10, 2022 | 10.22 | 10.46 | 10.16 | 10.21 | 6,459,663 | -0.09(-0.83%) |
Feb 09, 2022 | 10.39 | 10.43 | 10.26 | 10.30 | 6,412,263 | -0.13(-1.28%) |
Feb 08, 2022 | 9.901 | 10.45 | 9.901 | 10.43 | 12,286,286 | +0.72(+7.45%) |
Feb 07, 2022 | 9.815 | 9.872 | 9.682 | 9.710 | 7,132,158 | -0.04(-0.39%) |
Feb 04, 2022 | 9.710 | 9.815 | 9.556 | 9.748 | 9,116,691 | +0.00(+0.00%) |
Feb 03, 2022 | 9.948 | 9.729 | 9.748 | 7,902,849 | -0.28(-2.75%) | |
Feb 02, 2022 | 10.09 | 10.11 | 9.877 | 10.02 | 5,413,665 | -0.06(-0.57%) |
Feb 01, 2022 | 10.12 | 10.20 | 9.972 | 10.08 | 5,265,284 | -0.06(-0.56%) |
Jan 31, 2022 | 9.806 | 10.14 | 10.14 | 7,333,972 | +0.28(+2.80%) | |
Jan 28, 2022 | 9.758 | 9.882 | 9.596 | 9.863 | 7,260,709 | +0.08(+0.78%) |
Jan 27, 2022 | 10.14 | 10.20 | 9.720 | 9.786 | 5,925,028 | -0.26(-2.56%) |
Jan 26, 2022 | 10.19 | 10.36 | 9.982 | 10.04 | 8,326,308 | +0.02(+0.19%) |
Jan 25, 2022 | 9.815 | 10.08 | 9.663 | 10.02 | 6,053,459 | +0.08(+0.77%) |
Jan 24, 2022 | 9.834 | 9.977 | 9.406 | 9.948 | 15,532,304 | -0.05(-0.48%) |
Jan 21, 2022 | 10.16 | 10.17 | 9.939 | 9.996 | 7,373,912 | -0.20(-1.96%) |
Jan 20, 2022 | 10.34 | 10.45 | 10.18 | 10.20 | 3,825,734 | -0.14(-1.38%) |
Jan 19, 2022 | 10.53 | 10.55 | 10.34 | 10.34 | 3,479,581 | -0.16(-1.54%) |
Jan 18, 2022 | 10.60 | 10.61 | 10.47 | 10.50 | 3,259,952 | -0.10(-0.99%) |
Jan 14, 2022 | 10.61 | 0 | -0.02(-0.18%) | |||
Jan 13, 2022 | 10.72 | 10.79 | 10.61 | 10.62 | 2,891,148 | -0.07(-0.62%) |
Jan 12, 2022 | 10.59 | 10.72 | 10.57 | 10.69 | 4,845,836 | +0.11(+1.08%) |
Jan 11, 2022 | 10.40 | 10.59 | 10.38 | 10.58 | 4,653,493 | +0.21(+2.02%) |
Jan 10, 2022 | 10.34 | 10.42 | 10.26 | 10.37 | 4,502,050 | +0.02(+0.18%) |
Jan 07, 2022 | 10.27 | 10.38 | 10.26 | 10.35 | 4,006,195 | +0.10(+0.93%) |
Jan 06, 2022 | 10.23 | 10.32 | 10.14 | 10.25 | 3,500,553 | +0.09(+0.84%) |
Jan 05, 2022 | 10.45 | 10.52 | 10.16 | 10.17 | 5,855,683 | -0.29(-2.73%) |
Jan 04, 2022 | 10.46 | 10.62 | 10.43 | 10.45 | 6,543,049 | +0.01(+0.09%) |