Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.76 | 10.93 | 10.75 | 10.93 | 19,978,874 | +0.15(+1.40%) |
Mar 30, 2022 | 10.70 | 10.82 | 10.66 | 10.78 | 18,190,208 | +0.12(+1.15%) |
Mar 29, 2022 | 10.70 | 10.81 | 10.64 | 10.66 | 24,669,612 | -0.19(-1.74%) |
Mar 28, 2022 | 11.01 | 11.05 | 10.84 | 10.85 | 17,164,780 | -0.16(-1.46%) |
Mar 25, 2022 | 11.01 | 11.15 | 10.97 | 11.01 | 15,908,319 | -0.01(-0.09%) |
Mar 24, 2022 | 11.18 | 11.26 | 11.01 | 11.02 | 17,727,234 | -0.25(-2.18%) |
Mar 23, 2022 | 11.19 | 11.26 | 11.07 | 11.26 | 16,119,206 | +0.17(+1.53%) |
Mar 22, 2022 | 11.30 | 11.31 | 11.06 | 11.09 | 24,402,118 | -0.24(-2.08%) |
Mar 21, 2022 | 11.31 | 11.47 | 11.24 | 11.33 | 23,130,170 | +0.05(+0.42%) |
Mar 18, 2022 | 11.58 | 11.62 | 11.28 | 11.28 | 27,239,056 | -0.25(-2.21%) |
Mar 17, 2022 | 11.72 | 11.77 | 11.53 | 11.53 | 29,413,386 | -0.12(-1.05%) |
Mar 16, 2022 | 11.95 | 12.11 | 11.66 | 11.66 | 37,994,728 | -0.46(-3.82%) |
Mar 15, 2022 | 12.41 | 12.46 | 12.08 | 12.12 | 24,134,144 | -0.40(-3.17%) |
Mar 14, 2022 | 12.33 | 12.53 | 12.19 | 12.52 | 31,305,802 | +0.24(+1.92%) |
Mar 11, 2022 | 11.91 | 12.29 | 11.90 | 12.28 | 16,017,698 | +0.25(+2.12%) |
Mar 10, 2022 | 12.05 | 12.19 | 11.98 | 12.03 | 21,066,246 | +0.14(+1.19%) |
Mar 09, 2022 | 12.02 | 12.12 | 11.84 | 11.88 | 22,037,928 | -0.46(-3.75%) |
Mar 08, 2022 | 12.30 | 12.47 | 11.96 | 12.35 | 40,531,164 | +0.06(+0.46%) |
Mar 07, 2022 | 11.86 | 12.29 | 11.81 | 12.29 | 30,464,708 | +0.43(+3.66%) |
Mar 04, 2022 | 11.75 | 11.93 | 11.71 | 11.86 | 31,271,588 | +0.17(+1.45%) |
Mar 03, 2022 | 11.42 | 11.74 | 11.41 | 11.69 | 26,756,188 | +0.18(+1.56%) |
Mar 02, 2022 | 11.67 | 11.76 | 11.47 | 11.51 | 21,268,304 | -0.21(-1.77%) |
Mar 01, 2022 | 11.57 | 11.79 | 11.49 | 11.71 | 24,579,496 | +0.19(+1.64%) |
Feb 28, 2022 | 11.69 | 11.71 | 11.48 | 11.52 | 25,772,968 | -0.04(-0.33%) |
Feb 25, 2022 | 11.71 | 11.77 | 11.56 | 11.56 | 36,178,880 | -0.19(-1.61%) |
Feb 24, 2022 | 12.56 | 12.57 | 11.73 | 11.75 | 64,208,732 | -0.41(-3.34%) |
Feb 23, 2022 | 11.74 | 12.18 | 11.71 | 12.16 | 42,186,776 | +0.29(+2.47%) |
Feb 22, 2022 | 11.86 | 11.99 | 11.66 | 11.86 | 34,595,648 | +0.12(+1.04%) |
Feb 18, 2022 | 11.74 | 0 | +0.14(+1.22%) | |||
Feb 17, 2022 | 11.37 | 11.62 | 11.35 | 11.60 | 16,635,572 | +0.33(+2.93%) |
Feb 16, 2022 | 11.34 | 11.44 | 11.23 | 11.27 | 15,695,072 | +0.01(+0.08%) |
Feb 15, 2022 | 11.37 | 11.41 | 11.26 | 11.26 | 25,554,748 | -0.30(-2.61%) |
Feb 14, 2022 | 11.61 | 11.68 | 11.44 | 11.56 | 32,967,006 | +0.01(+0.08%) |
Feb 11, 2022 | 11.23 | 11.61 | 11.16 | 11.55 | 31,809,452 | +0.30(+2.69%) |
Feb 10, 2022 | 11.19 | 11.28 | 10.98 | 11.25 | 39,424,200 | +0.28(+2.58%) |
Feb 09, 2022 | 11.05 | 11.11 | 10.97 | 10.97 | 19,133,202 | -0.23(-2.02%) |
Feb 08, 2022 | 11.38 | 11.41 | 11.17 | 11.19 | 20,340,308 | -0.15(-1.33%) |
Feb 07, 2022 | 11.23 | 11.37 | 11.15 | 11.35 | 26,595,008 | +0.09(+0.84%) |
Feb 04, 2022 | 11.36 | 11.44 | 11.14 | 11.25 | 29,468,384 | -0.15(-1.32%) |
Feb 03, 2022 | 11.25 | 11.43 | 11.40 | 28,176,648 | +0.46(+4.23%) | |
Feb 02, 2022 | 10.90 | 11.08 | 10.90 | 10.94 | 41,817,916 | -0.10(-0.94%) |
Feb 01, 2022 | 11.06 | 11.23 | 11.02 | 11.04 | 36,444,844 | -0.07(-0.59%) |
Jan 31, 2022 | 11.43 | 11.09 | 11.11 | 40,776,044 | -0.36(-3.13%) | |
Jan 28, 2022 | 11.81 | 11.97 | 11.48 | 11.47 | 27,866,580 | -0.38(-3.19%) |
Jan 27, 2022 | 11.58 | 11.89 | 11.51 | 11.85 | 38,542,440 | +0.10(+0.88%) |
Jan 26, 2022 | 11.45 | 11.85 | 11.32 | 11.74 | 41,390,836 | +0.02(+0.16%) |
Jan 25, 2022 | 11.68 | 11.84 | 11.55 | 11.72 | 28,576,442 | +0.28(+2.48%) |
Jan 24, 2022 | 11.71 | 12.08 | 11.43 | 11.44 | 46,557,712 | -0.08(-0.66%) |
Jan 21, 2022 | 11.28 | 11.52 | 11.18 | 11.52 | 57,811,188 | +0.31(+2.78%) |
Jan 20, 2022 | 10.95 | 11.21 | 10.83 | 11.20 | 45,174,128 | +0.14(+1.28%) |
Jan 19, 2022 | 10.89 | 11.06 | 10.82 | 11.06 | 46,347,012 | +0.14(+1.30%) |
Jan 18, 2022 | 10.84 | 10.96 | 10.78 | 10.92 | 39,568,184 | +0.25(+2.30%) |
Jan 14, 2022 | 10.68 | 0 | -0.05(-0.44%) | |||
Jan 13, 2022 | 10.44 | 10.77 | 10.42 | 10.72 | 27,400,840 | +0.24(+2.25%) |
Jan 12, 2022 | 10.45 | 10.54 | 10.40 | 10.49 | 19,284,442 | -0.02(-0.18%) |
Jan 11, 2022 | 10.69 | 10.76 | 10.51 | 10.51 | 18,418,724 | -0.17(-1.59%) |
Jan 10, 2022 | 10.83 | 10.99 | 10.67 | 10.68 | 29,293,646 | -0.01(-0.09%) |
Jan 07, 2022 | 10.58 | 10.74 | 10.53 | 10.68 | 18,459,580 | +0.11(+1.07%) |
Jan 06, 2022 | 10.63 | 10.68 | 10.48 | 10.57 | 25,643,352 | +0.00(+0.00%) |
Jan 05, 2022 | 10.30 | 10.57 | 10.27 | 10.57 | 24,192,088 | +0.33(+3.23%) |
Jan 04, 2022 | 10.11 | 10.34 | 10.11 | 10.24 | 16,442,081 | +0.12(+1.21%) |