Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.43 | 10.77 | 10.41 | 10.60 | 338,683 | +0.21(+2.01%) |
Mar 30, 2022 | 10.67 | 10.94 | 10.29 | 10.40 | 177,639 | -0.26(-2.43%) |
Mar 29, 2022 | 10.76 | 11.00 | 10.46 | 10.65 | 335,717 | +0.01(+0.09%) |
Mar 28, 2022 | 10.91 | 10.91 | 10.51 | 10.64 | 205,345 | -0.17(-1.57%) |
Mar 25, 2022 | 10.67 | 11.09 | 10.59 | 10.81 | 252,043 | +0.07(+0.65%) |
Mar 24, 2022 | 10.62 | 10.84 | 10.46 | 10.74 | 201,650 | +0.22(+2.08%) |
Mar 23, 2022 | 10.59 | 10.87 | 10.45 | 10.52 | 185,444 | -0.14(-1.31%) |
Mar 22, 2022 | 10.42 | 10.88 | 10.42 | 10.66 | 746,791 | +0.20(+1.90%) |
Mar 21, 2022 | 10.58 | 10.96 | 10.43 | 10.46 | 859,792 | -0.03(-0.28%) |
Mar 18, 2022 | 10.84 | 11.20 | 10.47 | 10.49 | 3,023,757 | -0.45(-4.09%) |
Mar 17, 2022 | 11.38 | 11.65 | 10.87 | 10.94 | 871,169 | -0.76(-6.47%) |
Mar 16, 2022 | 11.40 | 11.74 | 11.40 | 11.70 | 955,442 | +0.32(+2.80%) |
Mar 15, 2022 | 10.77 | 11.48 | 10.77 | 11.38 | 464,585 | +0.47(+4.29%) |
Mar 14, 2022 | 10.78 | 11.12 | 10.78 | 10.91 | 394,070 | +0.03(+0.27%) |
Mar 11, 2022 | 10.75 | 11.14 | 10.63 | 10.88 | 408,465 | -0.05(-0.46%) |
Mar 10, 2022 | 9.947 | 10.96 | 9.947 | 10.93 | 1,161,750 | +0.90(+8.93%) |
Mar 09, 2022 | 10.07 | 10.42 | 9.957 | 10.04 | 518,331 | +0.08(+0.80%) |
Mar 08, 2022 | 10.14 | 10.46 | 9.858 | 9.957 | 487,893 | -0.16(-1.57%) |
Mar 07, 2022 | 10.25 | 11.14 | 9.977 | 10.12 | 606,164 | +0.04(+0.39%) |
Mar 04, 2022 | 9.957 | 10.26 | 9.758 | 10.08 | 148,975 | +0.11(+1.10%) |
Mar 03, 2022 | 9.987 | 10.02 | 9.848 | 9.967 | 187,680 | +0.05(+0.50%) |
Mar 02, 2022 | 9.619 | 10.02 | 9.509 | 9.917 | 187,589 | +0.29(+3.00%) |
Mar 01, 2022 | 9.917 | 9.917 | 9.459 | 9.629 | 282,907 | -0.34(-3.40%) |
Feb 28, 2022 | 9.519 | 10.11 | 9.370 | 9.967 | 251,183 | +0.51(+5.37%) |
Feb 25, 2022 | 9.161 | 9.529 | 9.131 | 9.459 | 90,085 | +0.23(+2.48%) |
Feb 24, 2022 | 9.001 | 9.290 | 8.961 | 9.230 | 129,809 | +0.02(+0.22%) |
Feb 23, 2022 | 9.937 | 9.937 | 9.111 | 9.210 | 174,175 | -0.73(-7.31%) |
Feb 22, 2022 | 9.011 | 10.03 | 9.000 | 9.937 | 298,402 | +0.87(+9.55%) |
Feb 18, 2022 | 9.071 | 0 | -0.05(-0.55%) | |||
Feb 17, 2022 | 9.210 | 9.409 | 8.961 | 9.121 | 319,776 | -0.15(-1.61%) |
Feb 16, 2022 | 8.981 | 9.270 | 8.902 | 9.270 | 261,996 | +0.26(+2.87%) |
Feb 15, 2022 | 8.772 | 9.240 | 8.772 | 9.011 | 405,214 | +0.24(+2.72%) |
Feb 14, 2022 | 8.912 | 9.061 | 8.603 | 8.772 | 434,045 | -0.28(-3.08%) |
Feb 11, 2022 | 8.593 | 9.439 | 8.483 | 9.051 | 827,109 | +0.22(+2.48%) |
Feb 10, 2022 | 9.161 | 9.340 | 8.603 | 8.832 | 2,513,226 | +1.15(+14.90%) |
Feb 09, 2022 | 7.856 | 7.916 | 7.408 | 7.687 | 480,857 | -0.09(-1.15%) |
Feb 08, 2022 | 7.896 | 8.205 | 7.677 | 7.776 | 669,174 | +0.36(+4.83%) |
Feb 07, 2022 | 7.358 | 7.866 | 7.358 | 7.418 | 560,632 | -0.07(-0.93%) |
Feb 04, 2022 | 7.269 | 7.547 | 6.930 | 7.488 | 567,403 | +0.32(+4.44%) |
Feb 03, 2022 | 7.229 | 7.129 | 7.169 | 737,230 | -0.05(-0.69%) | |
Feb 02, 2022 | 7.667 | 7.767 | 7.080 | 7.219 | 479,959 | -0.33(-4.35%) |
Feb 01, 2022 | 8.035 | 8.035 | 7.518 | 7.547 | 870,621 | -0.69(-8.34%) |
Jan 31, 2022 | 8.055 | 8.314 | 8.235 | 322,840 | +0.24(+2.99%) | |
Jan 28, 2022 | 7.836 | 7.996 | 7.697 | 7.996 | 97,925 | +0.11(+1.39%) |
Jan 27, 2022 | 7.956 | 8.085 | 7.612 | 7.886 | 250,969 | -0.14(-1.74%) |
Jan 26, 2022 | 8.105 | 8.105 | 7.861 | 8.025 | 186,440 | +0.06(+0.75%) |
Jan 25, 2022 | 7.996 | 8.105 | 7.687 | 7.966 | 184,242 | -0.05(-0.62%) |
Jan 24, 2022 | 8.235 | 8.274 | 7.657 | 8.015 | 343,697 | -0.12(-1.47%) |
Jan 21, 2022 | 8.085 | 8.215 | 8.050 | 8.135 | 107,286 | -0.02(-0.24%) |
Jan 20, 2022 | 8.244 | 8.533 | 8.075 | 8.155 | 256,356 | -0.01(-0.12%) |
Jan 19, 2022 | 8.225 | 8.473 | 8.035 | 8.165 | 154,386 | +0.03(+0.37%) |
Jan 18, 2022 | 8.792 | 8.842 | 7.976 | 8.135 | 138,607 | -0.61(-6.95%) |
Jan 14, 2022 | 8.742 | 0 | +0.17(+1.97%) | |||
Jan 13, 2022 | 8.225 | 8.583 | 8.125 | 8.573 | 160,975 | +0.33(+3.99%) |
Jan 12, 2022 | 8.055 | 8.244 | 7.906 | 8.244 | 137,520 | +0.18(+2.22%) |
Jan 11, 2022 | 7.936 | 8.085 | 7.806 | 8.065 | 143,865 | +0.04(+0.50%) |
Jan 10, 2022 | 8.553 | 8.553 | 7.876 | 8.025 | 141,998 | -0.54(-6.28%) |
Jan 07, 2022 | 8.633 | 8.633 | 8.384 | 8.563 | 179,618 | -0.05(-0.58%) |
Jan 06, 2022 | 8.673 | 8.922 | 8.384 | 8.613 | 254,327 | -0.05(-0.57%) |
Jan 05, 2022 | 8.314 | 8.722 | 8.314 | 8.663 | 282,584 | +0.21(+2.47%) |
Jan 04, 2022 | 8.593 | 8.702 | 8.364 | 8.454 | 190,882 | -0.32(-3.63%) |