Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.39 | 10.47 | 10.02 | 10.07 | 2,243,685 | -0.32(-3.08%) |
Mar 30, 2022 | 11.11 | 11.20 | 10.31 | 10.39 | 1,957,634 | -0.89(-7.89%) |
Mar 29, 2022 | 10.83 | 11.50 | 10.83 | 11.28 | 2,446,763 | +0.69(+6.52%) |
Mar 28, 2022 | 10.33 | 10.67 | 9.925 | 10.59 | 2,118,637 | +0.28(+2.72%) |
Mar 25, 2022 | 10.76 | 10.81 | 10.14 | 10.31 | 2,145,145 | -0.46(-4.27%) |
Mar 24, 2022 | 10.88 | 10.91 | 10.27 | 10.77 | 1,638,221 | +0.03(+0.28%) |
Mar 23, 2022 | 11.08 | 11.35 | 10.67 | 10.74 | 2,612,318 | -0.50(-4.45%) |
Mar 22, 2022 | 10.60 | 11.26 | 10.60 | 11.24 | 2,159,744 | +0.60(+5.64%) |
Mar 21, 2022 | 10.82 | 10.92 | 10.35 | 10.64 | 2,525,894 | -0.23(-2.12%) |
Mar 18, 2022 | 10.70 | 11.32 | 10.63 | 10.87 | 4,089,314 | -0.13(-1.18%) |
Mar 17, 2022 | 10.82 | 11.24 | 10.68 | 11.00 | 2,615,563 | +0.03(+0.27%) |
Mar 16, 2022 | 10.17 | 11.08 | 10.17 | 10.97 | 3,486,998 | +1.06(+10.70%) |
Mar 15, 2022 | 9.190 | 10.04 | 9.080 | 9.910 | 3,068,334 | +0.73(+7.95%) |
Mar 14, 2022 | 10.10 | 10.22 | 9.070 | 9.180 | 4,177,337 | -1.00(-9.78%) |
Mar 11, 2022 | 11.31 | 11.40 | 10.01 | 10.18 | 4,890,153 | -1.13(-10.04%) |
Mar 10, 2022 | 10.06 | 11.50 | 10.05 | 11.31 | 7,431,721 | +0.97(+9.38%) |
Mar 09, 2022 | 8.850 | 10.72 | 8.750 | 10.34 | 23,537,936 | -0.67(-6.09%) |
Mar 08, 2022 | 10.78 | 11.28 | 10.29 | 11.01 | 8,109,939 | +0.46(+4.36%) |
Mar 07, 2022 | 11.05 | 11.27 | 10.51 | 10.55 | 5,058,232 | -0.62(-5.55%) |
Mar 04, 2022 | 11.71 | 12.20 | 10.96 | 11.17 | 3,737,994 | -0.48(-4.12%) |
Mar 03, 2022 | 12.63 | 12.64 | 11.53 | 11.65 | 2,938,151 | -0.98(-7.76%) |
Mar 02, 2022 | 12.42 | 12.75 | 11.69 | 12.63 | 4,133,020 | +0.23(+1.85%) |
Mar 01, 2022 | 12.46 | 13.18 | 12.24 | 12.40 | 4,212,642 | -0.15(-1.20%) |
Feb 28, 2022 | 12.45 | 12.86 | 12.23 | 12.55 | 4,356,130 | +0.05(+0.40%) |
Feb 25, 2022 | 12.30 | 12.52 | 11.67 | 12.50 | 4,990,848 | +0.28(+2.29%) |
Feb 24, 2022 | 10.86 | 12.22 | 10.82 | 12.22 | 4,970,988 | +0.79(+6.91%) |
Feb 23, 2022 | 12.32 | 12.44 | 11.41 | 11.43 | 3,034,330 | -0.68(-5.62%) |
Feb 22, 2022 | 12.63 | 12.96 | 12.04 | 12.11 | 3,223,844 | -0.68(-5.32%) |
Feb 18, 2022 | 12.79 | 0 | -0.37(-2.81%) | |||
Feb 17, 2022 | 13.70 | 13.92 | 13.05 | 13.16 | 2,526,541 | -0.69(-4.98%) |
Feb 16, 2022 | 14.80 | 14.86 | 13.82 | 13.85 | 3,340,278 | -1.14(-7.61%) |
Feb 15, 2022 | 14.71 | 15.07 | 14.56 | 14.99 | 1,556,006 | +0.62(+4.31%) |
Feb 14, 2022 | 14.85 | 15.13 | 14.34 | 14.37 | 1,637,831 | -0.42(-2.84%) |
Feb 11, 2022 | 15.34 | 16.03 | 14.61 | 14.79 | 1,944,010 | -0.64(-4.15%) |
Feb 10, 2022 | 16.00 | 16.41 | 15.28 | 15.43 | 2,270,599 | -0.90(-5.51%) |
Feb 09, 2022 | 16.02 | 16.70 | 15.63 | 16.33 | 2,318,073 | +0.54(+3.42%) |
Feb 08, 2022 | 14.68 | 15.97 | 14.64 | 15.79 | 3,451,524 | +0.90(+6.04%) |
Feb 07, 2022 | 14.58 | 15.43 | 14.46 | 14.89 | 3,329,851 | +0.43(+2.97%) |
Feb 04, 2022 | 14.22 | 14.75 | 13.86 | 14.46 | 2,572,526 | +0.31(+2.19%) |
Feb 03, 2022 | 15.07 | 14.09 | 14.15 | 2,759,031 | -1.33(-8.59%) | |
Feb 02, 2022 | 17.00 | 17.01 | 15.38 | 15.48 | 2,304,792 | -1.64(-9.58%) |
Feb 01, 2022 | 16.50 | 17.16 | 15.91 | 17.12 | 2,375,690 | +0.69(+4.20%) |
Jan 31, 2022 | 14.95 | 16.43 | 3,085,168 | +1.56(+10.49%) | ||
Jan 28, 2022 | 14.72 | 15.06 | 14.03 | 14.87 | 2,366,701 | +0.09(+0.61%) |
Jan 27, 2022 | 15.33 | 15.62 | 14.64 | 14.78 | 2,698,345 | -0.23(-1.53%) |
Jan 26, 2022 | 16.20 | 16.44 | 14.89 | 15.01 | 2,845,443 | -0.88(-5.54%) |
Jan 25, 2022 | 15.90 | 16.73 | 15.52 | 15.89 | 2,515,249 | -0.29(-1.79%) |
Jan 24, 2022 | 14.47 | 16.28 | 13.81 | 16.18 | 4,804,642 | +1.61(+11.05%) |
Jan 21, 2022 | 15.10 | 15.32 | 14.36 | 14.57 | 3,124,725 | -0.85(-5.51%) |
Jan 20, 2022 | 16.56 | 16.99 | 15.34 | 15.42 | 2,638,346 | -0.52(-3.26%) |
Jan 19, 2022 | 16.12 | 16.63 | 15.77 | 15.94 | 2,801,493 | -0.18(-1.12%) |
Jan 18, 2022 | 16.34 | 16.85 | 16.04 | 16.12 | 2,634,718 | -0.48(-2.89%) |
Jan 14, 2022 | 16.60 | 0 | -0.34(-2.01%) | |||
Jan 13, 2022 | 18.39 | 18.61 | 16.91 | 16.94 | 3,867,414 | -1.11(-6.15%) |
Jan 12, 2022 | 19.45 | 19.76 | 17.93 | 18.05 | 2,960,379 | -1.15(-5.99%) |
Jan 11, 2022 | 18.45 | 19.30 | 18.15 | 19.20 | 2,329,720 | +0.82(+4.46%) |
Jan 10, 2022 | 18.95 | 19.00 | 17.38 | 18.38 | 4,039,019 | -0.64(-3.36%) |
Jan 07, 2022 | 19.28 | 20.17 | 18.78 | 19.02 | 2,666,648 | -0.42(-2.16%) |
Jan 06, 2022 | 18.38 | 19.90 | 18.12 | 19.44 | 4,525,333 | +1.81(+10.27%) |
Jan 05, 2022 | 18.73 | 19.09 | 17.63 | 17.63 | 2,093,078 | -1.32(-6.97%) |
Jan 04, 2022 | 19.54 | 19.61 | 18.31 | 18.95 | 3,139,594 | -0.45(-2.32%) |