Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.627 | 9.702 | 9.425 | 9.425 | 7,250,419 | -0.22(-2.28%) |
Mar 30, 2022 | 9.777 | 9.826 | 9.539 | 9.645 | 7,236,252 | -0.15(-1.53%) |
Mar 29, 2022 | 9.733 | 9.830 | 9.685 | 9.794 | 7,136,148 | +0.18(+1.92%) |
Mar 28, 2022 | 9.627 | 9.627 | 9.434 | 9.610 | 8,277,940 | -0.04(-0.36%) |
Mar 25, 2022 | 9.557 | 9.645 | 9.495 | 9.645 | 7,974,132 | +0.12(+1.29%) |
Mar 24, 2022 | 9.575 | 9.588 | 9.434 | 9.522 | 10,919,476 | +0.01(+0.09%) |
Mar 23, 2022 | 9.663 | 9.689 | 9.500 | 9.513 | 11,624,055 | -0.18(-1.81%) |
Mar 22, 2022 | 9.645 | 9.794 | 9.551 | 9.689 | 9,788,141 | +0.11(+1.19%) |
Mar 21, 2022 | 9.812 | 9.918 | 9.539 | 9.575 | 7,497,588 | -0.21(-2.16%) |
Mar 18, 2022 | 9.680 | 9.821 | 9.566 | 9.786 | 13,007,705 | +0.04(+0.36%) |
Mar 17, 2022 | 9.838 | 9.900 | 9.724 | 9.750 | 7,246,178 | -0.21(-2.12%) |
Mar 16, 2022 | 9.803 | 9.997 | 9.733 | 9.961 | 8,292,021 | +0.25(+2.63%) |
Mar 15, 2022 | 9.636 | 9.742 | 9.575 | 9.706 | 7,494,336 | +0.06(+0.64%) |
Mar 14, 2022 | 9.874 | 9.874 | 9.548 | 9.645 | 7,980,419 | -0.11(-1.08%) |
Mar 11, 2022 | 9.750 | 9.953 | 9.724 | 9.750 | 8,036,612 | +0.01(+0.09%) |
Mar 10, 2022 | 9.812 | 9.742 | 7,627,867 | -0.20(-2.03%) | ||
Mar 09, 2022 | 10.03 | 10.04 | 9.834 | 9.944 | 8,543,538 | +0.11(+1.16%) |
Mar 08, 2022 | 9.874 | 10.04 | 9.794 | 9.830 | 11,896,804 | +0.04(+0.45%) |
Mar 07, 2022 | 9.944 | 10.08 | 9.777 | 9.786 | 12,002,183 | -0.18(-1.77%) |
Mar 04, 2022 | 10.02 | 10.05 | 9.803 | 9.961 | 7,656,735 | -0.26(-2.58%) |
Mar 03, 2022 | 10.30 | 10.31 | 10.14 | 10.23 | 6,493,724 | -0.02(-0.17%) |
Mar 02, 2022 | 9.918 | 10.27 | 9.860 | 10.24 | 8,597,992 | +0.43(+4.39%) |
Mar 01, 2022 | 10.08 | 10.10 | 9.728 | 9.812 | 11,545,942 | -0.33(-3.29%) |
Feb 28, 2022 | 9.961 | 10.23 | 9.953 | 10.15 | 6,968,917 | -0.01(-0.09%) |
Feb 25, 2022 | 9.918 | 10.16 | 9.997 | 10.15 | 9,186,826 | +0.31(+3.13%) |
Feb 24, 2022 | 9.715 | 9.887 | 9.561 | 9.847 | 12,410,165 | -0.09(-0.88%) |
Feb 23, 2022 | 10.15 | 10.20 | 9.926 | 9.935 | 5,197,392 | -0.15(-1.48%) |
Feb 22, 2022 | 10.14 | 10.22 | 10.02 | 10.08 | 4,842,243 | -0.10(-0.95%) |
Feb 18, 2022 | 10.18 | 0 | -0.02(-0.17%) | |||
Feb 17, 2022 | 10.32 | 10.36 | 10.19 | 10.20 | 7,990,255 | -0.21(-2.03%) |
Feb 16, 2022 | 10.28 | 10.45 | 10.24 | 10.41 | 5,750,717 | +0.09(+0.85%) |
Feb 15, 2022 | 10.15 | 10.39 | 10.15 | 10.32 | 6,582,376 | +0.25(+2.44%) |
Feb 14, 2022 | 10.23 | 10.29 | 10.04 | 10.08 | 7,431,242 | -0.12(-1.21%) |
Feb 11, 2022 | 10.07 | 10.27 | 10.04 | 10.20 | 8,201,111 | +0.09(+0.87%) |
Feb 10, 2022 | 10.24 | 10.37 | 10.05 | 10.11 | 8,475,348 | -0.18(-1.71%) |
Feb 09, 2022 | 10.20 | 10.35 | 10.15 | 10.29 | 8,251,104 | +0.09(+0.86%) |
Feb 08, 2022 | 10.23 | 10.24 | 10.08 | 10.20 | 7,932,251 | +0.09(+0.87%) |
Feb 07, 2022 | 10.08 | 10.18 | 10.01 | 10.11 | 6,633,968 | +0.06(+0.61%) |
Feb 04, 2022 | 9.961 | 10.14 | 9.856 | 10.05 | 9,307,069 | +0.12(+1.24%) |
Feb 03, 2022 | 10.01 | 9.883 | 9.926 | 13,237,896 | -0.06(-0.61%) | |
Feb 02, 2022 | 10.14 | 10.23 | 9.935 | 9.987 | 10,627,837 | -0.20(-1.96%) |
Feb 01, 2022 | 10.07 | 10.24 | 9.948 | 10.19 | 12,644,244 | +0.09(+0.86%) |
Jan 31, 2022 | 10.08 | 9.918 | 10.10 | 11,065,104 | -0.07(-0.68%) | |
Jan 28, 2022 | 10.07 | 10.18 | 9.892 | 10.17 | 9,402,761 | +0.03(+0.34%) |
Jan 27, 2022 | 10.47 | 10.52 | 9.974 | 10.13 | 13,218,798 | -0.27(-2.58%) |
Jan 26, 2022 | 10.83 | 10.92 | 10.29 | 10.40 | 14,426,135 | -0.16(-1.48%) |
Jan 25, 2022 | 10.53 | 10.66 | 10.33 | 10.56 | 6,686,491 | -0.05(-0.49%) |
Jan 24, 2022 | 10.31 | 10.65 | 10.18 | 10.61 | 11,150,914 | +0.13(+1.24%) |
Jan 21, 2022 | 10.70 | 10.75 | 10.45 | 10.48 | 7,500,081 | -0.31(-2.89%) |
Jan 20, 2022 | 11.04 | 11.10 | 10.76 | 10.79 | 7,374,125 | -0.23(-2.04%) |
Jan 19, 2022 | 11.39 | 11.39 | 11.01 | 11.02 | 5,897,779 | -0.33(-2.90%) |
Jan 18, 2022 | 11.49 | 11.63 | 11.31 | 11.35 | 5,966,842 | -0.14(-1.21%) |
Jan 14, 2022 | 11.49 | 0 | -0.03(-0.30%) | |||
Jan 13, 2022 | 11.55 | 11.75 | 11.49 | 11.52 | 7,157,486 | +0.02(+0.15%) |
Jan 12, 2022 | 11.43 | 11.55 | 11.42 | 11.50 | 6,299,818 | +0.07(+0.61%) |
Jan 11, 2022 | 11.41 | 11.48 | 11.25 | 11.43 | 7,398,248 | +0.07(+0.61%) |
Jan 10, 2022 | 11.42 | 11.52 | 11.22 | 11.36 | 7,320,664 | -0.01(-0.08%) |
Jan 07, 2022 | 11.27 | 11.40 | 11.12 | 11.37 | 7,941,526 | +0.10(+0.92%) |
Jan 06, 2022 | 11.10 | 11.32 | 10.98 | 11.27 | 8,222,836 | +0.34(+3.09%) |
Jan 05, 2022 | 10.98 | 11.20 | 10.93 | 10.93 | 10,774,498 | +0.03(+0.24%) |
Jan 04, 2022 | 10.83 | 11.04 | 10.83 | 10.91 | 11,497,635 | +0.15(+1.37%) |