Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.30 | 11.49 | 11.09 | 11.34 | 3,501,209 | +0.06(+0.52%) |
Mar 30, 2022 | 11.24 | 11.35 | 11.10 | 11.28 | 2,020,541 | -0.07(-0.60%) |
Mar 29, 2022 | 11.24 | 11.53 | 11.16 | 11.35 | 1,760,848 | +0.27(+2.45%) |
Mar 28, 2022 | 11.14 | 11.16 | 10.82 | 11.08 | 1,365,466 | -0.09(-0.78%) |
Mar 25, 2022 | 11.15 | 11.23 | 11.02 | 11.17 | 819,432 | -0.03(-0.26%) |
Mar 24, 2022 | 10.90 | 11.27 | 10.81 | 11.19 | 1,250,388 | +0.30(+2.76%) |
Mar 23, 2022 | 10.90 | 11.10 | 10.77 | 10.89 | 1,487,601 | +0.02(+0.18%) |
Mar 22, 2022 | 10.41 | 10.88 | 10.32 | 10.87 | 1,246,062 | +0.57(+5.55%) |
Mar 21, 2022 | 10.50 | 10.60 | 10.22 | 10.30 | 631,798 | -0.20(-1.94%) |
Mar 18, 2022 | 10.06 | 10.57 | 9.847 | 10.51 | 2,629,380 | +0.56(+5.65%) |
Mar 17, 2022 | 9.905 | 10.05 | 9.760 | 9.944 | 1,855,083 | -0.06(-0.58%) |
Mar 16, 2022 | 9.760 | 10.02 | 9.692 | 10.00 | 1,305,099 | +0.40(+4.14%) |
Mar 15, 2022 | 9.556 | 9.726 | 9.440 | 9.605 | 850,412 | +0.11(+1.12%) |
Mar 14, 2022 | 9.634 | 9.876 | 9.479 | 9.498 | 950,066 | -0.03(-0.31%) |
Mar 11, 2022 | 9.605 | 9.721 | 9.508 | 9.527 | 559,898 | +0.00(+0.00%) |
Mar 10, 2022 | 9.682 | 9.445 | 9.527 | 1,227,883 | -0.29(-2.96%) | |
Mar 09, 2022 | 9.440 | 9.925 | 9.440 | 9.818 | 1,338,017 | +0.58(+6.30%) |
Mar 08, 2022 | 8.936 | 9.440 | 8.897 | 9.236 | 2,864,807 | +0.33(+3.70%) |
Mar 07, 2022 | 9.488 | 9.566 | 8.878 | 8.907 | 1,761,343 | -0.78(-8.01%) |
Mar 04, 2022 | 9.944 | 9.983 | 9.595 | 9.682 | 1,013,198 | -0.43(-4.22%) |
Mar 03, 2022 | 10.18 | 10.33 | 10.02 | 10.11 | 1,118,766 | -0.05(-0.48%) |
Mar 02, 2022 | 10.02 | 10.29 | 9.891 | 10.16 | 1,569,868 | +0.18(+1.85%) |
Mar 01, 2022 | 10.34 | 10.39 | 9.891 | 9.973 | 1,507,011 | -0.37(-3.56%) |
Feb 28, 2022 | 10.02 | 10.40 | 9.925 | 10.34 | 2,174,635 | +0.16(+1.62%) |
Feb 25, 2022 | 10.04 | 10.22 | 9.770 | 10.18 | 1,046,284 | +0.45(+4.58%) |
Feb 24, 2022 | 9.585 | 9.794 | 9.450 | 9.731 | 1,499,238 | -0.17(-1.76%) |
Feb 23, 2022 | 10.26 | 10.26 | 9.847 | 9.905 | 1,976,924 | -0.27(-2.67%) |
Feb 22, 2022 | 9.954 | 10.26 | 9.934 | 10.18 | 1,942,923 | -0.01(-0.10%) |
Feb 18, 2022 | 10.19 | 0 | -0.33(-3.13%) | |||
Feb 17, 2022 | 10.55 | 10.82 | 10.49 | 10.52 | 1,210,992 | -0.16(-1.54%) |
Feb 16, 2022 | 10.34 | 10.77 | 10.18 | 10.68 | 1,416,217 | +0.33(+3.18%) |
Feb 15, 2022 | 10.30 | 10.60 | 10.28 | 10.35 | 1,416,189 | +0.11(+1.04%) |
Feb 14, 2022 | 10.54 | 10.55 | 10.10 | 10.24 | 1,405,251 | -0.29(-2.76%) |
Feb 11, 2022 | 10.38 | 10.73 | 10.36 | 10.54 | 1,600,425 | +0.12(+1.12%) |
Feb 10, 2022 | 10.32 | 10.59 | 10.32 | 10.42 | 1,356,219 | -0.04(-0.37%) |
Feb 09, 2022 | 10.49 | 10.57 | 10.38 | 10.46 | 1,461,845 | +0.06(+0.56%) |
Feb 08, 2022 | 10.17 | 10.42 | 10.05 | 10.40 | 1,566,761 | +0.31(+3.07%) |
Feb 07, 2022 | 10.07 | 10.18 | 9.954 | 10.09 | 772,478 | -0.03(-0.29%) |
Feb 04, 2022 | 10.16 | 10.16 | 9.896 | 10.12 | 1,306,649 | +0.21(+2.15%) |
Feb 03, 2022 | 9.934 | 10.08 | 9.905 | 930,432 | -0.18(-1.83%) | |
Feb 02, 2022 | 10.17 | 10.18 | 9.896 | 10.09 | 961,067 | -0.01(-0.10%) |
Feb 01, 2022 | 9.866 | 10.30 | 9.866 | 10.10 | 1,713,655 | +0.18(+1.86%) |
Jan 31, 2022 | 9.324 | 10.03 | 9.915 | 1,765,859 | +0.60(+6.45%) | |
Jan 28, 2022 | 9.440 | 9.440 | 9.130 | 9.314 | 1,729,544 | -0.12(-1.23%) |
Jan 27, 2022 | 9.295 | 9.551 | 9.295 | 9.430 | 1,542,490 | +0.18(+1.99%) |
Jan 26, 2022 | 9.392 | 9.508 | 9.207 | 9.246 | 978,518 | -0.02(-0.21%) |
Jan 25, 2022 | 9.275 | 9.450 | 9.067 | 9.266 | 1,688,653 | -0.04(-0.42%) |
Jan 24, 2022 | 9.498 | 9.537 | 8.858 | 9.304 | 1,279,019 | -0.18(-1.94%) |
Jan 21, 2022 | 9.644 | 9.770 | 9.309 | 9.488 | 1,901,624 | -0.26(-2.68%) |
Jan 20, 2022 | 9.983 | 10.04 | 9.731 | 9.750 | 893,951 | -0.16(-1.66%) |
Jan 19, 2022 | 10.21 | 10.22 | 9.808 | 9.915 | 987,494 | -0.25(-2.48%) |
Jan 18, 2022 | 10.12 | 10.21 | 9.915 | 10.17 | 1,368,245 | +0.00(+0.00%) |
Jan 14, 2022 | 10.17 | 0 | -0.11(-1.04%) | |||
Jan 13, 2022 | 10.21 | 10.35 | 10.15 | 10.27 | 1,468,105 | +0.15(+1.44%) |
Jan 12, 2022 | 9.866 | 10.20 | 9.779 | 10.13 | 1,811,002 | +0.35(+3.57%) |
Jan 11, 2022 | 9.556 | 9.789 | 9.450 | 9.779 | 1,135,196 | +0.22(+2.33%) |
Jan 10, 2022 | 9.740 | 9.740 | 9.440 | 9.556 | 788,940 | -0.15(-1.50%) |
Jan 07, 2022 | 9.459 | 9.731 | 9.421 | 9.702 | 2,032,327 | +0.22(+2.35%) |
Jan 06, 2022 | 9.450 | 9.653 | 9.362 | 9.479 | 1,359,626 | +0.12(+1.24%) |
Jan 05, 2022 | 9.217 | 9.479 | 9.217 | 9.362 | 2,040,968 | +0.14(+1.47%) |
Jan 04, 2022 | 9.236 | 9.440 | 9.164 | 9.227 | 1,215,972 | +0.08(+0.85%) |