Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.30 | 11.36 | 10.93 | 11.02 | 442,345 | -0.26(-2.33%) |
Mar 30, 2022 | 11.66 | 11.79 | 11.25 | 11.28 | 442,431 | -0.37(-3.18%) |
Mar 29, 2022 | 11.43 | 11.78 | 11.36 | 11.65 | 325,181 | +0.28(+2.45%) |
Mar 28, 2022 | 11.40 | 11.44 | 11.25 | 11.37 | 330,349 | -0.07(-0.57%) |
Mar 25, 2022 | 11.31 | 11.44 | 11.19 | 11.44 | 364,023 | +0.18(+1.60%) |
Mar 24, 2022 | 11.35 | 11.35 | 11.16 | 11.26 | 325,747 | +0.01(+0.07%) |
Mar 23, 2022 | 10.99 | 11.32 | 10.95 | 11.25 | 444,656 | +0.21(+1.93%) |
Mar 22, 2022 | 11.53 | 11.70 | 11.03 | 11.03 | 382,688 | -0.36(-3.16%) |
Mar 21, 2022 | 11.03 | 11.63 | 11.03 | 11.40 | 540,366 | +0.34(+3.04%) |
Mar 18, 2022 | 11.25 | 11.38 | 10.95 | 11.06 | 1,703,153 | -0.22(-1.96%) |
Mar 17, 2022 | 10.87 | 11.34 | 10.81 | 11.28 | 319,444 | +0.26(+2.38%) |
Mar 16, 2022 | 10.99 | 11.26 | 10.90 | 11.02 | 394,017 | +0.19(+1.74%) |
Mar 15, 2022 | 10.81 | 10.92 | 10.67 | 10.83 | 482,113 | +0.14(+1.30%) |
Mar 14, 2022 | 11.03 | 11.17 | 10.64 | 10.69 | 303,686 | -0.19(-1.73%) |
Mar 11, 2022 | 10.68 | 11.14 | 10.43 | 10.88 | 659,096 | -0.44(-3.91%) |
Mar 10, 2022 | 10.71 | 11.38 | 10.66 | 11.32 | 310,307 | +0.39(+3.60%) |
Mar 09, 2022 | 11.03 | 11.45 | 10.81 | 10.93 | 319,439 | +0.24(+2.22%) |
Mar 08, 2022 | 10.65 | 11.05 | 10.57 | 10.69 | 302,867 | +0.12(+1.16%) |
Mar 07, 2022 | 11.11 | 11.22 | 10.54 | 10.57 | 359,454 | -0.60(-5.36%) |
Mar 04, 2022 | 11.18 | 11.31 | 10.96 | 11.17 | 224,107 | -0.22(-1.94%) |
Mar 03, 2022 | 11.25 | 11.40 | 11.13 | 11.39 | 206,047 | +0.22(+1.98%) |
Mar 02, 2022 | 10.81 | 11.30 | 10.81 | 11.17 | 248,843 | +0.48(+4.53%) |
Mar 01, 2022 | 10.92 | 10.94 | 10.53 | 10.68 | 241,338 | -0.39(-3.55%) |
Feb 28, 2022 | 10.82 | 11.16 | 10.82 | 11.08 | 177,826 | +0.02(+0.15%) |
Feb 25, 2022 | 10.85 | 11.08 | 10.84 | 11.06 | 175,989 | +0.27(+2.51%) |
Feb 24, 2022 | 10.35 | 10.84 | 10.16 | 10.79 | 295,168 | +0.19(+1.78%) |
Feb 23, 2022 | 11.17 | 11.17 | 10.53 | 10.60 | 282,812 | -0.42(-3.79%) |
Feb 22, 2022 | 11.12 | 11.50 | 10.96 | 11.02 | 551,755 | -0.10(-0.88%) |
Feb 18, 2022 | 11.12 | 0 | -0.11(-0.95%) | |||
Feb 17, 2022 | 11.65 | 11.72 | 11.19 | 11.22 | 193,979 | -0.52(-4.46%) |
Feb 16, 2022 | 11.51 | 11.77 | 11.51 | 11.75 | 138,637 | +0.17(+1.49%) |
Feb 15, 2022 | 11.29 | 11.74 | 11.22 | 11.58 | 554,189 | +0.44(+3.97%) |
Feb 14, 2022 | 11.29 | 11.43 | 11.04 | 11.13 | 151,490 | -0.12(-1.09%) |
Feb 11, 2022 | 11.26 | 11.58 | 11.18 | 11.26 | 233,389 | -0.05(-0.44%) |
Feb 10, 2022 | 11.33 | 11.64 | 11.25 | 11.31 | 267,860 | -0.20(-1.71%) |
Feb 09, 2022 | 11.44 | 11.55 | 11.39 | 11.50 | 156,919 | +0.14(+1.23%) |
Feb 08, 2022 | 11.21 | 11.42 | 11.13 | 11.36 | 161,272 | +0.21(+1.91%) |
Feb 07, 2022 | 11.04 | 11.26 | 10.96 | 11.15 | 186,556 | +0.07(+0.67%) |
Feb 04, 2022 | 10.99 | 11.16 | 10.69 | 11.08 | 229,645 | +0.06(+0.52%) |
Feb 03, 2022 | 11.35 | 10.98 | 11.02 | 298,290 | -0.43(-3.72%) | |
Feb 02, 2022 | 11.47 | 11.54 | 11.06 | 11.44 | 464,549 | +0.10(+0.87%) |
Feb 01, 2022 | 11.03 | 11.35 | 10.95 | 11.35 | 280,399 | +0.34(+3.13%) |
Jan 31, 2022 | 10.70 | 11.00 | 11.00 | 298,708 | +0.29(+2.75%) | |
Jan 28, 2022 | 10.76 | 10.81 | 10.35 | 10.71 | 415,938 | +0.02(+0.15%) |
Jan 27, 2022 | 10.67 | 10.99 | 10.54 | 10.69 | 431,121 | +0.04(+0.38%) |
Jan 26, 2022 | 10.71 | 11.01 | 10.61 | 10.65 | 401,228 | +0.17(+1.64%) |
Jan 25, 2022 | 10.36 | 10.67 | 10.11 | 10.48 | 1,006,850 | +0.00(+0.00%) |
Jan 24, 2022 | 10.21 | 10.53 | 10.05 | 10.48 | 603,756 | -0.06(-0.54%) |
Jan 21, 2022 | 10.47 | 10.77 | 10.32 | 10.54 | 603,820 | -0.02(-0.23%) |
Jan 20, 2022 | 10.73 | 10.95 | 10.53 | 10.56 | 711,414 | -0.22(-2.05%) |
Jan 19, 2022 | 11.06 | 11.06 | 10.68 | 10.78 | 405,496 | -0.23(-2.08%) |
Jan 18, 2022 | 11.49 | 11.49 | 10.99 | 11.01 | 302,787 | -0.56(-4.82%) |
Jan 14, 2022 | 11.57 | 0 | +0.20(+1.80%) | |||
Jan 13, 2022 | 11.72 | 11.89 | 11.35 | 11.36 | 283,784 | -0.29(-2.46%) |
Jan 12, 2022 | 11.57 | 11.74 | 11.47 | 11.65 | 414,742 | +0.07(+0.57%) |
Jan 11, 2022 | 11.89 | 11.89 | 11.35 | 11.58 | 225,207 | -0.20(-1.74%) |
Jan 10, 2022 | 11.81 | 11.92 | 11.58 | 11.79 | 308,335 | -0.11(-0.90%) |
Jan 07, 2022 | 11.96 | 12.06 | 11.80 | 11.89 | 218,553 | -0.20(-1.69%) |
Jan 06, 2022 | 11.84 | 12.30 | 11.81 | 12.10 | 422,727 | +0.29(+2.43%) |
Jan 05, 2022 | 12.20 | 12.33 | 11.79 | 11.81 | 301,158 | -0.31(-2.57%) |
Jan 04, 2022 | 12.05 | 12.30 | 12.02 | 12.12 | 554,453 | +0.29(+2.42%) |