Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.501 | 9.523 | 9.131 | 9.163 | 1,336,093 | -0.23(-2.48%) |
Mar 30, 2022 | 9.501 | 9.525 | 9.291 | 9.396 | 1,164,179 | -0.10(-1.02%) |
Mar 29, 2022 | 9.291 | 9.589 | 9.251 | 9.493 | 1,170,384 | +0.27(+2.88%) |
Mar 28, 2022 | 9.211 | 9.356 | 8.994 | 9.227 | 890,048 | -0.01(-0.09%) |
Mar 25, 2022 | 9.412 | 9.412 | 9.026 | 9.235 | 846,670 | -0.15(-1.63%) |
Mar 24, 2022 | 9.420 | 9.541 | 9.227 | 9.388 | 916,808 | +0.10(+1.13%) |
Mar 23, 2022 | 9.300 | 9.428 | 9.106 | 9.283 | 966,379 | -0.16(-1.70%) |
Mar 22, 2022 | 9.340 | 9.517 | 9.300 | 9.444 | 1,927,657 | +0.05(+0.51%) |
Mar 21, 2022 | 9.557 | 9.581 | 9.259 | 9.396 | 818,947 | -0.13(-1.35%) |
Mar 18, 2022 | 9.211 | 9.597 | 9.211 | 9.525 | 817,186 | +0.19(+1.98%) |
Mar 17, 2022 | 8.938 | 9.369 | 8.841 | 9.340 | 1,042,740 | +0.39(+4.31%) |
Mar 16, 2022 | 8.656 | 8.954 | 8.551 | 8.954 | 1,776,502 | +0.51(+6.00%) |
Mar 15, 2022 | 8.230 | 8.447 | 8.093 | 8.447 | 1,367,584 | +0.22(+2.64%) |
Mar 14, 2022 | 8.696 | 8.849 | 8.173 | 8.230 | 1,125,354 | -0.46(-5.28%) |
Mar 11, 2022 | 9.286 | 9.286 | 8.688 | 8.688 | 901,545 | -0.39(-4.30%) |
Mar 10, 2022 | 8.999 | 9.111 | 8.792 | 9.079 | 827,730 | -0.06(-0.70%) |
Mar 09, 2022 | 9.015 | 9.230 | 8.976 | 9.142 | 1,335,748 | +0.30(+3.43%) |
Mar 08, 2022 | 8.680 | 9.047 | 8.585 | 8.840 | 1,735,240 | +0.07(+0.82%) |
Mar 07, 2022 | 9.166 | 9.318 | 8.752 | 8.768 | 1,334,547 | -0.43(-4.68%) |
Mar 04, 2022 | 9.421 | 9.565 | 9.142 | 9.198 | 947,638 | -0.29(-3.11%) |
Mar 03, 2022 | 9.780 | 9.883 | 9.406 | 9.493 | 990,770 | -0.24(-2.46%) |
Mar 02, 2022 | 9.637 | 9.820 | 9.493 | 9.732 | 964,014 | +0.10(+0.99%) |
Mar 01, 2022 | 9.812 | 9.900 | 9.565 | 9.637 | 1,204,449 | -0.25(-2.50%) |
Feb 28, 2022 | 9.804 | 10.06 | 9.720 | 9.884 | 1,016,876 | +0.10(+1.06%) |
Feb 25, 2022 | 9.788 | 9.908 | 9.669 | 9.780 | 1,053,247 | +0.02(+0.16%) |
Feb 24, 2022 | 8.943 | 9.788 | 8.895 | 9.764 | 2,037,548 | +0.46(+4.97%) |
Feb 23, 2022 | 9.653 | 9.963 | 9.246 | 9.302 | 1,193,056 | -0.28(-2.91%) |
Feb 22, 2022 | 9.788 | 9.971 | 9.525 | 9.581 | 948,028 | -0.37(-3.76%) |
Feb 18, 2022 | 9.955 | 0 | -0.22(-2.19%) | |||
Feb 17, 2022 | 10.50 | 10.52 | 10.06 | 10.18 | 998,458 | -0.35(-3.33%) |
Feb 16, 2022 | 10.48 | 10.56 | 10.20 | 10.53 | 830,313 | +0.02(+0.23%) |
Feb 15, 2022 | 10.30 | 10.60 | 10.30 | 10.51 | 973,938 | +0.30(+2.97%) |
Feb 14, 2022 | 10.60 | 10.83 | 10.17 | 10.20 | 1,235,656 | -0.31(-2.96%) |
Feb 11, 2022 | 10.78 | 10.99 | 10.41 | 10.51 | 817,929 | -0.32(-2.92%) |
Feb 10, 2022 | 10.98 | 11.15 | 10.76 | 10.83 | 1,013,684 | -0.25(-2.21%) |
Feb 09, 2022 | 10.87 | 11.15 | 10.87 | 11.08 | 1,397,683 | +0.31(+2.87%) |
Feb 08, 2022 | 10.55 | 10.81 | 10.50 | 10.77 | 779,976 | +0.09(+0.89%) |
Feb 07, 2022 | 10.91 | 10.93 | 10.61 | 10.67 | 895,149 | -0.14(-1.32%) |
Feb 04, 2022 | 10.56 | 10.88 | 10.52 | 10.81 | 1,095,061 | +0.16(+1.49%) |
Feb 03, 2022 | 10.68 | 10.48 | 10.66 | 1,256,427 | -0.31(-2.81%) | |
Feb 02, 2022 | 11.08 | 11.08 | 10.83 | 10.96 | 1,204,496 | +0.02(+0.15%) |
Feb 01, 2022 | 10.82 | 11.01 | 10.70 | 10.95 | 1,869,679 | +0.17(+1.54%) |
Jan 31, 2022 | 10.37 | 10.79 | 10.78 | 2,610,234 | +0.75(+7.49%) | |
Jan 28, 2022 | 9.770 | 10.05 | 9.612 | 10.03 | 1,236,643 | +0.25(+2.59%) |
Jan 27, 2022 | 10.08 | 10.21 | 9.729 | 9.778 | 1,501,630 | -0.13(-1.36%) |
Jan 26, 2022 | 10.25 | 10.42 | 9.691 | 9.912 | 2,234,888 | -0.06(-0.63%) |
Jan 25, 2022 | 9.936 | 10.32 | 9.572 | 9.976 | 2,275,257 | -0.18(-1.79%) |
Jan 24, 2022 | 9.620 | 10.16 | 9.177 | 10.16 | 3,218,152 | +0.34(+3.47%) |
Jan 21, 2022 | 10.15 | 10.24 | 9.667 | 9.817 | 2,469,535 | -0.32(-3.20%) |
Jan 20, 2022 | 10.28 | 10.68 | 10.11 | 10.14 | 1,487,232 | -0.07(-0.70%) |
Jan 19, 2022 | 10.41 | 10.62 | 10.11 | 10.21 | 1,598,757 | -0.16(-1.53%) |
Jan 18, 2022 | 10.47 | 10.58 | 10.30 | 10.37 | 1,916,348 | -0.30(-2.82%) |
Jan 14, 2022 | 10.67 | 0 | -0.14(-1.32%) | |||
Jan 13, 2022 | 11.35 | 11.35 | 10.78 | 10.81 | 1,759,356 | -0.44(-3.94%) |
Jan 12, 2022 | 11.55 | 11.58 | 11.11 | 11.26 | 2,437,670 | -0.13(-1.17%) |
Jan 11, 2022 | 11.08 | 11.41 | 10.96 | 11.39 | 2,072,291 | +0.31(+2.76%) |
Jan 10, 2022 | 10.95 | 11.08 | 10.63 | 11.08 | 2,084,175 | -0.02(-0.21%) |
Jan 07, 2022 | 11.19 | 11.34 | 10.91 | 11.11 | 1,426,366 | +0.01(+0.07%) |
Jan 06, 2022 | 10.96 | 11.23 | 10.67 | 11.10 | 1,971,928 | +0.16(+1.44%) |
Jan 05, 2022 | 11.54 | 11.54 | 10.91 | 10.94 | 2,853,127 | -0.60(-5.17%) |
Jan 04, 2022 | 11.92 | 11.96 | 11.30 | 11.54 | 2,518,419 | -0.22(-1.87%) |