Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.750 | 8.810 | 8.530 | 8.640 | 166,540 | -0.11(-1.26%) |
Mar 30, 2022 | 9.000 | 9.045 | 8.610 | 8.750 | 119,691 | -0.25(-2.78%) |
Mar 29, 2022 | 9.270 | 9.370 | 8.890 | 9.000 | 78,486 | -0.16(-1.75%) |
Mar 28, 2022 | 8.950 | 9.160 | 8.810 | 9.160 | 84,818 | +0.29(+3.27%) |
Mar 25, 2022 | 9.230 | 9.230 | 8.870 | 8.870 | 46,296 | -0.31(-3.38%) |
Mar 24, 2022 | 9.350 | 9.350 | 9.080 | 9.180 | 38,816 | -0.12(-1.29%) |
Mar 23, 2022 | 9.580 | 9.580 | 9.260 | 9.300 | 46,095 | -0.24(-2.52%) |
Mar 22, 2022 | 9.410 | 9.660 | 9.410 | 9.540 | 36,970 | +0.16(+1.71%) |
Mar 21, 2022 | 9.660 | 9.690 | 9.330 | 9.380 | 27,330 | -0.20(-2.09%) |
Mar 18, 2022 | 9.420 | 9.790 | 9.420 | 9.580 | 111,806 | -0.03(-0.31%) |
Mar 17, 2022 | 9.040 | 9.690 | 8.950 | 9.610 | 33,545 | +0.46(+5.03%) |
Mar 16, 2022 | 9.100 | 9.240 | 8.875 | 9.150 | 59,465 | +0.14(+1.55%) |
Mar 15, 2022 | 9.040 | 9.150 | 8.750 | 9.010 | 60,170 | +0.04(+0.45%) |
Mar 14, 2022 | 8.930 | 9.070 | 8.550 | 8.970 | 67,418 | -0.01(-0.11%) |
Mar 11, 2022 | 9.260 | 9.396 | 8.872 | 8.980 | 62,674 | -0.23(-2.50%) |
Mar 10, 2022 | 9.230 | 9.340 | 9.025 | 9.210 | 58,024 | -0.12(-1.29%) |
Mar 09, 2022 | 9.380 | 9.380 | 9.155 | 9.330 | 28,371 | +0.18(+1.97%) |
Mar 08, 2022 | 9.180 | 9.520 | 9.130 | 9.150 | 47,556 | -0.09(-0.97%) |
Mar 07, 2022 | 9.500 | 9.500 | 9.190 | 9.240 | 93,223 | -0.17(-1.81%) |
Mar 04, 2022 | 9.360 | 9.684 | 9.300 | 9.410 | 57,878 | -0.07(-0.74%) |
Mar 03, 2022 | 9.790 | 9.920 | 9.350 | 9.480 | 50,076 | -0.24(-2.47%) |
Mar 02, 2022 | 9.530 | 9.950 | 9.300 | 9.720 | 70,432 | +0.29(+3.08%) |
Mar 01, 2022 | 9.790 | 9.910 | 9.360 | 9.430 | 76,087 | -0.43(-4.36%) |
Feb 28, 2022 | 9.840 | 9.970 | 9.755 | 9.860 | 79,539 | +0.00(+0.00%) |
Feb 25, 2022 | 10.00 | 10.00 | 9.710 | 9.860 | 49,361 | +0.06(+0.61%) |
Feb 24, 2022 | 9.190 | 9.840 | 9.100 | 9.800 | 59,568 | +0.36(+3.81%) |
Feb 23, 2022 | 10.17 | 10.18 | 9.410 | 9.440 | 68,106 | -0.69(-6.81%) |
Feb 22, 2022 | 9.750 | 10.22 | 9.300 | 10.13 | 131,566 | +0.39(+4.00%) |
Feb 18, 2022 | 9.740 | 0 | +0.13(+1.35%) | |||
Feb 17, 2022 | 10.01 | 10.01 | 9.570 | 9.610 | 36,481 | -0.46(-4.57%) |
Feb 16, 2022 | 10.23 | 10.23 | 9.950 | 10.07 | 28,425 | -0.16(-1.56%) |
Feb 15, 2022 | 10.12 | 10.33 | 10.04 | 10.23 | 46,286 | +0.24(+2.40%) |
Feb 14, 2022 | 10.24 | 10.30 | 9.940 | 9.990 | 26,043 | -0.14(-1.38%) |
Feb 11, 2022 | 10.11 | 10.23 | 9.908 | 10.13 | 47,221 | +0.02(+0.20%) |
Feb 10, 2022 | 10.30 | 10.44 | 10.07 | 10.11 | 54,552 | -0.28(-2.69%) |
Feb 09, 2022 | 10.33 | 10.56 | 10.29 | 10.39 | 59,325 | +0.07(+0.68%) |
Feb 08, 2022 | 10.07 | 10.44 | 9.930 | 10.32 | 47,172 | +0.17(+1.67%) |
Feb 07, 2022 | 9.760 | 10.31 | 9.760 | 10.15 | 44,080 | +0.42(+4.32%) |
Feb 04, 2022 | 9.280 | 9.840 | 9.280 | 9.730 | 38,106 | -0.03(-0.31%) |
Feb 03, 2022 | 9.910 | 10.07 | 9.760 | 9.760 | 55,778 | -0.40(-3.94%) |
Feb 02, 2022 | 10.70 | 10.70 | 10.10 | 10.16 | 53,398 | -0.47(-4.42%) |
Feb 01, 2022 | 10.78 | 10.96 | 10.53 | 10.63 | 38,461 | -0.14(-1.30%) |
Jan 31, 2022 | 10.40 | 10.77 | 46,938 | +0.31(+2.96%) | ||
Jan 28, 2022 | 10.29 | 10.51 | 10.15 | 10.46 | 30,550 | +0.17(+1.65%) |
Jan 27, 2022 | 10.55 | 10.90 | 10.28 | 10.29 | 31,703 | -0.19(-1.81%) |
Jan 26, 2022 | 10.75 | 11.14 | 10.48 | 10.48 | 41,929 | -0.24(-2.24%) |
Jan 25, 2022 | 10.38 | 10.79 | 10.00 | 10.72 | 44,655 | +0.31(+2.98%) |
Jan 24, 2022 | 10.11 | 10.56 | 9.600 | 10.41 | 143,189 | +0.17(+1.66%) |
Jan 21, 2022 | 10.29 | 10.54 | 10.12 | 10.24 | 52,935 | -0.18(-1.73%) |
Jan 20, 2022 | 10.81 | 10.94 | 10.39 | 10.42 | 28,843 | -0.29(-2.71%) |
Jan 19, 2022 | 11.18 | 11.18 | 10.65 | 10.71 | 55,326 | -0.34(-3.08%) |
Jan 18, 2022 | 11.43 | 11.44 | 11.04 | 11.05 | 48,982 | -0.55(-4.74%) |
Jan 14, 2022 | 11.60 | 0 | +0.22(+1.93%) | |||
Jan 13, 2022 | 11.48 | 11.58 | 11.34 | 11.38 | 59,190 | +0.00(+0.00%) |
Jan 12, 2022 | 11.72 | 11.90 | 11.25 | 11.38 | 110,898 | -0.33(-2.82%) |
Jan 11, 2022 | 11.46 | 11.90 | 11.32 | 11.71 | 53,653 | +0.16(+1.39%) |
Jan 10, 2022 | 11.32 | 11.58 | 11.13 | 11.55 | 37,195 | +0.23(+2.03%) |
Jan 07, 2022 | 11.30 | 11.43 | 11.23 | 11.32 | 27,205 | -0.01(-0.09%) |
Jan 06, 2022 | 11.15 | 11.47 | 11.03 | 11.33 | 34,304 | +0.09(+0.80%) |
Jan 05, 2022 | 11.27 | 11.45 | 11.13 | 11.24 | 67,783 | -0.01(-0.09%) |
Jan 04, 2022 | 11.83 | 11.87 | 11.11 | 11.25 | 61,015 | -0.27(-2.34%) |