Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.804 | 9.863 | 9.497 | 9.536 | 1,919,303 | -0.27(-2.73%) |
Mar 30, 2022 | 10.52 | 10.54 | 9.769 | 9.804 | 1,688,065 | -0.69(-6.61%) |
Mar 29, 2022 | 10.28 | 10.51 | 10.26 | 10.50 | 1,700,259 | +0.30(+2.92%) |
Mar 28, 2022 | 10.02 | 10.23 | 10.00 | 10.20 | 2,276,000 | +0.15(+1.48%) |
Mar 25, 2022 | 10.21 | 10.24 | 10.02 | 10.05 | 1,369,984 | -0.16(-1.55%) |
Mar 24, 2022 | 10.05 | 10.29 | 9.992 | 10.21 | 943,732 | +0.20(+1.98%) |
Mar 23, 2022 | 10.16 | 10.29 | 9.933 | 10.01 | 1,566,345 | -0.27(-2.60%) |
Mar 22, 2022 | 10.23 | 10.46 | 10.18 | 10.28 | 2,177,154 | +0.09(+0.88%) |
Mar 21, 2022 | 10.02 | 10.25 | 10.00 | 10.19 | 2,418,436 | +0.15(+1.48%) |
Mar 18, 2022 | 10.04 | 10.07 | 9.734 | 10.04 | 3,378,503 | +0.04(+0.40%) |
Mar 17, 2022 | 9.962 | 10.11 | 9.804 | 10.00 | 3,092,880 | -0.01(-0.10%) |
Mar 16, 2022 | 9.784 | 10.03 | 9.680 | 10.01 | 2,039,019 | +0.38(+3.91%) |
Mar 15, 2022 | 9.546 | 9.720 | 9.437 | 9.635 | 1,117,721 | +0.16(+1.67%) |
Mar 14, 2022 | 9.685 | 9.705 | 9.407 | 9.477 | 1,233,715 | -0.10(-1.04%) |
Mar 11, 2022 | 9.853 | 9.893 | 9.566 | 9.576 | 1,317,834 | -0.20(-2.03%) |
Mar 10, 2022 | 9.566 | 9.933 | 9.556 | 9.774 | 1,837,723 | +0.03(+0.31%) |
Mar 09, 2022 | 9.318 | 9.844 | 9.249 | 9.744 | 3,252,238 | +0.62(+6.85%) |
Mar 08, 2022 | 9.318 | 9.596 | 9.060 | 9.120 | 3,602,006 | -0.13(-1.39%) |
Mar 07, 2022 | 9.754 | 9.982 | 9.199 | 9.249 | 2,137,642 | -0.44(-4.50%) |
Mar 04, 2022 | 9.685 | 9.908 | 9.571 | 9.685 | 1,632,809 | -0.18(-1.81%) |
Mar 03, 2022 | 10.10 | 10.19 | 9.779 | 9.863 | 1,940,185 | -0.18(-1.78%) |
Mar 02, 2022 | 9.873 | 10.07 | 9.734 | 10.04 | 2,028,384 | +0.32(+3.26%) |
Mar 01, 2022 | 9.794 | 9.972 | 9.551 | 9.725 | 2,214,113 | -0.27(-2.68%) |
Feb 28, 2022 | 9.893 | 10.17 | 9.873 | 9.992 | 1,928,449 | +0.00(+0.00%) |
Feb 25, 2022 | 9.536 | 10.14 | 9.700 | 9.992 | 3,260,451 | +0.48(+5.00%) |
Feb 24, 2022 | 9.160 | 9.556 | 9.110 | 9.516 | 3,642,974 | +0.04(+0.42%) |
Feb 23, 2022 | 9.665 | 9.714 | 9.437 | 9.477 | 1,695,037 | -0.09(-0.93%) |
Feb 22, 2022 | 9.308 | 9.779 | 9.259 | 9.566 | 2,455,520 | +0.15(+1.58%) |
Feb 18, 2022 | 9.417 | 0 | -0.21(-2.16%) | |||
Feb 17, 2022 | 9.695 | 9.823 | 9.586 | 9.625 | 1,564,463 | -0.21(-2.11%) |
Feb 16, 2022 | 9.823 | 10.02 | 9.675 | 9.833 | 2,125,447 | +0.00(+0.00%) |
Feb 15, 2022 | 9.625 | 9.962 | 9.615 | 9.833 | 2,151,421 | +0.31(+3.22%) |
Feb 14, 2022 | 9.516 | 9.734 | 9.432 | 9.526 | 3,954,905 | -0.03(-0.31%) |
Feb 11, 2022 | 10.02 | 10.14 | 9.472 | 9.556 | 3,132,264 | -0.57(-5.67%) |
Feb 10, 2022 | 10.03 | 10.44 | 9.932 | 10.13 | 4,477,424 | -0.13(-1.26%) |
Feb 09, 2022 | 9.823 | 10.27 | 9.754 | 10.26 | 4,629,067 | +0.59(+6.15%) |
Feb 08, 2022 | 9.714 | 9.747 | 9.432 | 9.665 | 5,197,906 | -0.08(-0.81%) |
Feb 07, 2022 | 9.863 | 10.18 | 9.630 | 9.744 | 7,763,067 | -0.08(-0.81%) |
Feb 04, 2022 | 11.78 | 11.91 | 9.719 | 9.823 | 6,203,643 | -1.33(-11.90%) |
Feb 03, 2022 | 11.07 | 11.48 | 11.15 | 2,466,337 | -0.04(-0.35%) | |
Feb 02, 2022 | 10.88 | 11.34 | 10.84 | 11.19 | 2,875,718 | +0.36(+3.29%) |
Feb 01, 2022 | 10.41 | 10.87 | 10.38 | 10.83 | 2,225,059 | +0.46(+4.39%) |
Jan 31, 2022 | 9.695 | 10.39 | 10.38 | 4,705,343 | +0.59(+6.07%) | |
Jan 28, 2022 | 9.695 | 9.823 | 9.487 | 9.784 | 2,036,780 | +0.02(+0.20%) |
Jan 27, 2022 | 9.982 | 10.21 | 9.719 | 9.764 | 2,623,691 | -0.13(-1.30%) |
Jan 26, 2022 | 10.34 | 10.36 | 9.724 | 9.893 | 2,750,460 | -0.42(-4.03%) |
Jan 25, 2022 | 10.37 | 10.47 | 10.09 | 10.31 | 3,676,405 | -0.30(-2.80%) |
Jan 24, 2022 | 10.04 | 10.67 | 9.843 | 10.61 | 2,958,915 | +0.32(+3.08%) |
Jan 21, 2022 | 10.78 | 10.78 | 10.24 | 10.29 | 2,240,058 | -0.55(-5.11%) |
Jan 20, 2022 | 11.25 | 11.51 | 10.83 | 10.84 | 1,918,837 | -0.46(-4.03%) |
Jan 19, 2022 | 11.38 | 11.55 | 11.09 | 11.30 | 2,060,317 | -0.06(-0.52%) |
Jan 18, 2022 | 11.41 | 11.56 | 11.25 | 11.36 | 1,537,533 | -0.20(-1.71%) |
Jan 14, 2022 | 11.56 | 0 | -0.07(-0.60%) | |||
Jan 13, 2022 | 11.88 | 11.94 | 11.60 | 11.63 | 1,304,356 | -0.11(-0.93%) |
Jan 12, 2022 | 11.85 | 11.93 | 11.56 | 11.73 | 914,340 | +0.02(+0.17%) |
Jan 11, 2022 | 11.73 | 11.77 | 11.39 | 11.71 | 876,416 | +0.01(+0.09%) |
Jan 10, 2022 | 11.59 | 11.71 | 11.51 | 11.70 | 832,328 | +0.01(+0.08%) |
Jan 07, 2022 | 11.86 | 12.07 | 11.69 | 11.69 | 816,854 | -0.21(-1.75%) |
Jan 06, 2022 | 11.92 | 11.98 | 11.77 | 11.90 | 1,103,275 | +0.05(+0.42%) |
Jan 05, 2022 | 12.09 | 12.39 | 11.79 | 11.85 | 1,704,394 | -0.17(-1.40%) |
Jan 04, 2022 | 11.82 | 12.11 | 11.72 | 12.02 | 1,597,684 | +0.28(+2.36%) |