Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.00 | 10.07 | 9.987 | 9.987 | 718,209 | -0.14(-1.34%) |
Mar 30, 2022 | 10.06 | 10.13 | 10.01 | 10.12 | 513,328 | +0.01(+0.08%) |
Mar 29, 2022 | 10.12 | 10.14 | 10.05 | 10.11 | 488,287 | +0.02(+0.17%) |
Mar 28, 2022 | 10.07 | 10.13 | 10.03 | 10.10 | 604,343 | +0.05(+0.50%) |
Mar 25, 2022 | 9.962 | 10.05 | 9.962 | 10.05 | 715,276 | +0.08(+0.76%) |
Mar 24, 2022 | 9.928 | 9.983 | 9.911 | 9.970 | 431,534 | +0.08(+0.85%) |
Mar 23, 2022 | 9.861 | 9.924 | 9.852 | 9.886 | 519,106 | -0.09(-0.93%) |
Mar 22, 2022 | 9.962 | 10.01 | 9.928 | 9.979 | 511,896 | +0.07(+0.68%) |
Mar 21, 2022 | 9.945 | 9.962 | 9.873 | 9.911 | 671,670 | +0.08(+0.77%) |
Mar 18, 2022 | 9.801 | 9.848 | 9.759 | 9.835 | 709,190 | -0.17(-1.69%) |
Mar 17, 2022 | 9.937 | 10.03 | 9.903 | 10.00 | 665,566 | +0.14(+1.37%) |
Mar 16, 2022 | 9.861 | 9.949 | 9.738 | 9.869 | 1,582,887 | -0.01(-0.09%) |
Mar 15, 2022 | 9.835 | 9.915 | 9.806 | 9.877 | 857,556 | +0.10(+1.04%) |
Mar 14, 2022 | 9.776 | 9.856 | 9.742 | 9.776 | 721,477 | +0.16(+1.67%) |
Mar 11, 2022 | 9.776 | 9.810 | 9.607 | 9.616 | 1,003,525 | -0.18(-1.81%) |
Mar 10, 2022 | 9.759 | 9.856 | 9.759 | 9.793 | 729,539 | +0.00(+0.00%) |
Mar 09, 2022 | 9.717 | 9.861 | 9.700 | 9.793 | 1,934,954 | +0.28(+2.93%) |
Mar 08, 2022 | 9.514 | 9.675 | 9.400 | 9.514 | 1,918,442 | +0.20(+2.18%) |
Mar 07, 2022 | 9.447 | 9.463 | 9.299 | 9.311 | 1,948,082 | -0.29(-2.99%) |
Mar 04, 2022 | 9.607 | 9.649 | 9.525 | 9.599 | 1,284,363 | -0.39(-3.89%) |
Mar 03, 2022 | 9.996 | 10.06 | 9.928 | 9.987 | 1,218,171 | -0.16(-1.58%) |
Mar 02, 2022 | 9.996 | 10.17 | 9.996 | 10.15 | 1,272,993 | +0.08(+0.75%) |
Mar 01, 2022 | 10.13 | 10.21 | 10.05 | 10.07 | 1,259,807 | -0.14(-1.32%) |
Feb 28, 2022 | 10.17 | 10.27 | 10.15 | 10.21 | 1,056,461 | -0.19(-1.79%) |
Feb 25, 2022 | 10.28 | 10.40 | 10.33 | 10.39 | 1,239,833 | +0.21(+2.08%) |
Feb 24, 2022 | 10.10 | 10.20 | 9.962 | 10.18 | 2,066,516 | -0.28(-2.67%) |
Feb 23, 2022 | 10.59 | 10.61 | 10.44 | 10.46 | 966,810 | -0.01(-0.08%) |
Feb 22, 2022 | 10.43 | 10.49 | 10.41 | 10.47 | 860,357 | -0.06(-0.56%) |
Feb 18, 2022 | 10.53 | 0 | +0.07(+0.65%) | |||
Feb 17, 2022 | 10.44 | 10.49 | 10.37 | 10.46 | 675,014 | +0.03(+0.32%) |
Feb 16, 2022 | 10.41 | 10.47 | 10.33 | 10.43 | 1,301,480 | +0.02(+0.16%) |
Feb 15, 2022 | 10.42 | 10.48 | 10.39 | 10.41 | 535,330 | +0.05(+0.49%) |
Feb 14, 2022 | 10.28 | 10.37 | 10.23 | 10.36 | 924,978 | +0.00(+0.00%) |
Feb 11, 2022 | 10.41 | 10.49 | 10.34 | 10.36 | 1,103,273 | -0.10(-0.97%) |
Feb 10, 2022 | 10.45 | 10.52 | 10.44 | 10.46 | 889,131 | +0.01(+0.08%) |
Feb 09, 2022 | 10.44 | 10.50 | 10.42 | 10.45 | 821,380 | +0.08(+0.73%) |
Feb 08, 2022 | 10.40 | 10.45 | 10.33 | 10.38 | 973,964 | +0.21(+2.08%) |
Feb 07, 2022 | 10.09 | 10.18 | 10.07 | 10.16 | 842,443 | +0.03(+0.25%) |
Feb 04, 2022 | 10.05 | 10.15 | 10.00 | 10.14 | 978,591 | +0.04(+0.42%) |
Feb 03, 2022 | 10.04 | 10.12 | 10.10 | 1,527,948 | +0.20(+2.05%) | |
Feb 02, 2022 | 9.886 | 9.920 | 9.852 | 9.894 | 960,984 | +0.15(+1.56%) |
Feb 01, 2022 | 9.700 | 9.742 | 9.666 | 9.742 | 1,272,573 | -0.14(-1.37%) |
Jan 31, 2022 | 9.759 | 9.877 | 9.877 | 1,578,070 | -0.02(-0.17%) | |
Jan 28, 2022 | 9.742 | 9.894 | 9.730 | 9.894 | 2,232,558 | +0.20(+2.09%) |
Jan 27, 2022 | 9.776 | 9.801 | 9.624 | 9.692 | 1,379,266 | +0.09(+0.97%) |
Jan 26, 2022 | 9.717 | 9.725 | 9.565 | 9.599 | 950,864 | -0.10(-1.05%) |
Jan 25, 2022 | 9.683 | 9.746 | 9.618 | 9.700 | 2,441,751 | +0.10(+1.06%) |
Jan 24, 2022 | 9.590 | 9.624 | 9.455 | 9.599 | 1,884,819 | +0.17(+1.79%) |
Jan 21, 2022 | 9.421 | 9.480 | 9.396 | 9.430 | 1,123,858 | +0.00(+0.00%) |
Jan 20, 2022 | 9.539 | 9.548 | 9.421 | 9.430 | 794,937 | -0.14(-1.50%) |
Jan 19, 2022 | 9.531 | 9.590 | 9.489 | 9.573 | 1,084,426 | +0.03(+0.27%) |
Jan 18, 2022 | 9.523 | 9.565 | 9.497 | 9.548 | 1,319,846 | -0.09(-0.96%) |
Jan 14, 2022 | 9.641 | 0 | +0.08(+0.88%) | |||
Jan 13, 2022 | 9.539 | 9.579 | 9.523 | 9.556 | 961,068 | +0.11(+1.16%) |
Jan 12, 2022 | 9.370 | 9.451 | 9.360 | 9.447 | 570,217 | +0.09(+0.99%) |
Jan 11, 2022 | 9.278 | 9.354 | 9.244 | 9.354 | 802,309 | +0.12(+1.28%) |
Jan 10, 2022 | 9.218 | 9.261 | 9.192 | 9.235 | 1,273,958 | +0.16(+1.77%) |
Jan 07, 2022 | 9.041 | 9.100 | 9.015 | 9.075 | 819,554 | +0.07(+0.75%) |
Jan 06, 2022 | 9.016 | 9.033 | 8.956 | 9.007 | 1,074,078 | +0.05(+0.57%) |
Jan 05, 2022 | 9.058 | 9.081 | 8.948 | 8.956 | 839,512 | -0.08(-0.84%) |
Jan 04, 2022 | 9.033 | 9.096 | 9.024 | 9.033 | 946,106 | +0.01(+0.09%) |