Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.45 | 10.66 | 10.39 | 10.54 | 593,380 | +0.07(+0.67%) |
Mar 30, 2022 | 10.64 | 10.64 | 10.38 | 10.47 | 424,042 | -0.13(-1.26%) |
Mar 29, 2022 | 10.34 | 10.64 | 10.10 | 10.60 | 1,135,513 | +0.09(+0.82%) |
Mar 28, 2022 | 10.45 | 10.52 | 10.17 | 10.52 | 1,248,786 | -0.02(-0.15%) |
Mar 25, 2022 | 10.32 | 10.57 | 10.23 | 10.53 | 1,695,662 | +0.20(+1.89%) |
Mar 24, 2022 | 10.18 | 10.34 | 10.09 | 10.34 | 1,270,361 | +0.23(+2.33%) |
Mar 23, 2022 | 10.02 | 10.18 | 9.934 | 10.10 | 497,364 | +0.18(+1.82%) |
Mar 22, 2022 | 9.811 | 9.960 | 9.631 | 9.921 | 706,213 | +0.11(+1.12%) |
Mar 21, 2022 | 9.623 | 9.851 | 9.545 | 9.811 | 1,327,423 | +0.36(+3.81%) |
Mar 18, 2022 | 9.467 | 9.514 | 9.318 | 9.451 | 1,189,230 | +0.05(+0.50%) |
Mar 17, 2022 | 9.161 | 9.579 | 9.161 | 9.404 | 1,037,514 | +0.36(+3.98%) |
Mar 16, 2022 | 9.122 | 9.373 | 8.989 | 9.044 | 833,305 | -0.03(-0.35%) |
Mar 15, 2022 | 9.052 | 9.232 | 8.950 | 9.075 | 1,202,288 | -0.17(-1.86%) |
Mar 14, 2022 | 9.741 | 9.749 | 9.201 | 9.248 | 1,517,668 | -0.49(-5.06%) |
Mar 11, 2022 | 10.18 | 10.34 | 9.725 | 9.741 | 897,991 | -0.40(-3.94%) |
Mar 10, 2022 | 9.835 | 10.22 | 9.788 | 10.14 | 1,977,011 | +0.38(+3.85%) |
Mar 09, 2022 | 9.890 | 9.937 | 9.537 | 9.764 | 824,215 | -0.08(-0.80%) |
Mar 08, 2022 | 9.921 | 9.968 | 9.561 | 9.843 | 1,809,697 | +0.05(+0.56%) |
Mar 07, 2022 | 9.968 | 9.976 | 9.647 | 9.788 | 1,464,398 | +0.08(+0.81%) |
Mar 04, 2022 | 9.655 | 9.725 | 9.490 | 9.710 | 770,338 | +0.02(+0.24%) |
Mar 03, 2022 | 9.757 | 9.772 | 9.608 | 9.686 | 507,098 | -0.03(-0.32%) |
Mar 02, 2022 | 9.631 | 9.788 | 9.553 | 9.717 | 981,229 | +0.18(+1.89%) |
Mar 01, 2022 | 9.514 | 9.745 | 9.428 | 9.537 | 825,297 | +0.12(+1.25%) |
Feb 28, 2022 | 9.396 | 9.608 | 9.389 | 9.420 | 780,920 | -0.05(-0.58%) |
Feb 25, 2022 | 9.201 | 9.490 | 9.013 | 9.475 | 668,517 | +0.38(+4.13%) |
Feb 24, 2022 | 9.005 | 9.342 | 8.809 | 9.099 | 1,164,761 | +0.13(+1.48%) |
Feb 23, 2022 | 9.208 | 9.279 | 8.950 | 8.966 | 632,883 | -0.13(-1.38%) |
Feb 22, 2022 | 9.326 | 9.334 | 8.981 | 9.091 | 699,198 | +0.05(+0.52%) |
Feb 18, 2022 | 9.044 | 0 | -0.08(-0.86%) | |||
Feb 17, 2022 | 9.161 | 9.310 | 9.107 | 9.122 | 225,740 | -0.05(-0.51%) |
Feb 16, 2022 | 9.130 | 9.310 | 9.130 | 9.169 | 315,381 | +0.05(+0.52%) |
Feb 15, 2022 | 8.958 | 9.224 | 8.817 | 9.122 | 401,580 | +0.07(+0.78%) |
Feb 14, 2022 | 9.274 | 9.373 | 8.971 | 9.052 | 573,969 | -0.17(-1.83%) |
Feb 11, 2022 | 9.151 | 9.320 | 9.067 | 9.220 | 497,678 | +0.17(+1.86%) |
Feb 10, 2022 | 8.998 | 9.248 | 8.998 | 9.052 | 501,730 | -0.10(-1.09%) |
Feb 09, 2022 | 9.128 | 9.197 | 9.044 | 9.151 | 334,779 | +0.11(+1.18%) |
Feb 08, 2022 | 9.182 | 9.281 | 8.937 | 9.044 | 576,681 | -0.10(-1.09%) |
Feb 07, 2022 | 9.220 | 9.296 | 9.029 | 9.144 | 300,176 | -0.08(-0.83%) |
Feb 04, 2022 | 9.258 | 9.480 | 9.174 | 9.220 | 384,956 | -0.03(-0.33%) |
Feb 03, 2022 | 9.251 | 9.037 | 9.251 | 790,562 | +0.08(+0.83%) | |
Feb 02, 2022 | 9.090 | 9.220 | 8.968 | 9.174 | 531,089 | +0.14(+1.52%) |
Feb 01, 2022 | 8.700 | 9.067 | 8.616 | 9.037 | 609,508 | +0.31(+3.51%) |
Jan 31, 2022 | 8.646 | 8.876 | 8.730 | 486,945 | +0.17(+1.97%) | |
Jan 28, 2022 | 8.554 | 8.669 | 8.493 | 8.562 | 227,502 | +0.01(+0.09%) |
Jan 27, 2022 | 8.562 | 8.815 | 8.493 | 8.554 | 659,835 | +0.11(+1.36%) |
Jan 26, 2022 | 8.730 | 8.730 | 8.378 | 8.440 | 394,013 | -0.21(-2.48%) |
Jan 25, 2022 | 8.378 | 8.763 | 8.294 | 8.654 | 295,403 | +0.24(+2.91%) |
Jan 24, 2022 | 8.264 | 8.478 | 7.996 | 8.409 | 1,407,746 | +0.02(+0.18%) |
Jan 21, 2022 | 8.463 | 8.531 | 8.333 | 8.394 | 586,016 | -0.15(-1.79%) |
Jan 20, 2022 | 8.662 | 8.861 | 8.501 | 8.547 | 323,059 | -0.07(-0.80%) |
Jan 19, 2022 | 8.975 | 9.006 | 8.600 | 8.616 | 562,573 | -0.26(-2.93%) |
Jan 18, 2022 | 9.075 | 9.098 | 8.838 | 8.876 | 544,925 | -0.08(-0.94%) |
Jan 14, 2022 | 8.960 | 0 | +0.07(+0.77%) | |||
Jan 13, 2022 | 9.182 | 9.205 | 8.861 | 8.891 | 405,097 | -0.27(-2.92%) |
Jan 12, 2022 | 8.929 | 9.205 | 8.922 | 9.159 | 696,089 | +0.23(+2.57%) |
Jan 11, 2022 | 8.769 | 8.968 | 8.662 | 8.929 | 692,470 | +0.28(+3.27%) |
Jan 10, 2022 | 8.723 | 8.807 | 8.509 | 8.646 | 470,517 | +0.10(+1.16%) |
Jan 07, 2022 | 8.302 | 8.639 | 8.302 | 8.547 | 636,885 | +0.28(+3.43%) |
Jan 06, 2022 | 8.333 | 8.371 | 8.050 | 8.264 | 596,989 | +0.13(+1.60%) |
Jan 05, 2022 | 8.447 | 8.455 | 8.126 | 8.134 | 484,684 | -0.18(-2.12%) |
Jan 04, 2022 | 8.241 | 8.401 | 8.218 | 8.310 | 308,483 | +0.13(+1.59%) |