Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.27 | 10.31 | 10.19 | 10.30 | 148,808 | +0.09(+0.88%) |
Mar 30, 2022 | 10.17 | 10.40 | 10.17 | 10.21 | 20,405 | -0.02(-0.20%) |
Mar 29, 2022 | 10.30 | 10.42 | 10.23 | 10.23 | 45,958 | +0.04(+0.39%) |
Mar 28, 2022 | 10.28 | 10.28 | 10.19 | 10.19 | 1,775 | -0.10(-0.97%) |
Mar 25, 2022 | 10.15 | 10.43 | 10.15 | 10.29 | 69,540 | +0.14(+1.38%) |
Mar 24, 2022 | 10.32 | 10.37 | 10.14 | 10.15 | 30,269 | -0.13(-1.26%) |
Mar 23, 2022 | 10.20 | 10.35 | 10.20 | 10.28 | 57,769 | +0.03(+0.29%) |
Mar 22, 2022 | 10.24 | 10.46 | 10.19 | 10.25 | 23,734 | -0.08(-0.77%) |
Mar 21, 2022 | 10.37 | 10.50 | 10.20 | 10.33 | 9,579 | +0.04(+0.39%) |
Mar 18, 2022 | 10.19 | 10.71 | 10.19 | 10.29 | 33,645 | +0.12(+1.18%) |
Mar 17, 2022 | 10.11 | 10.28 | 10.10 | 10.17 | 15,293 | +0.06(+0.59%) |
Mar 16, 2022 | 10.11 | 10.19 | 10.08 | 10.11 | 254,800 | +0.03(+0.30%) |
Mar 15, 2022 | 10.04 | 10.17 | 10.04 | 10.08 | 20,339 | -0.01(-0.10%) |
Mar 14, 2022 | 10.12 | 10.21 | 10.09 | 10.09 | 24,718 | -0.12(-1.18%) |
Mar 11, 2022 | 10.10 | 10.22 | 10.10 | 10.21 | 8,532 | +0.09(+0.89%) |
Mar 10, 2022 | 10.14 | 10.22 | 10.06 | 10.12 | 34,102 | -0.03(-0.30%) |
Mar 09, 2022 | 10.11 | 10.17 | 10.08 | 10.15 | 3,608 | -0.01(-0.10%) |
Mar 08, 2022 | 10.01 | 10.16 | 10.00 | 10.16 | 404,933 | +0.11(+1.09%) |
Mar 07, 2022 | 10.05 | 10.13 | 10.05 | 10.05 | 69,741 | -0.10(-0.99%) |
Mar 04, 2022 | 10.06 | 10.16 | 10.06 | 10.15 | 549,824 | +0.06(+0.59%) |
Mar 03, 2022 | 10.04 | 10.14 | 10.04 | 10.09 | 46,376 | +0.01(+0.10%) |
Mar 02, 2022 | 10.08 | 10.12 | 10.05 | 10.08 | 25,418 | +0.04(+0.40%) |
Mar 01, 2022 | 10.08 | 10.17 | 10.04 | 10.04 | 32,510 | -0.05(-0.50%) |
Feb 28, 2022 | 10.20 | 10.21 | 10.06 | 10.09 | 57,031 | +0.03(+0.30%) |
Feb 25, 2022 | 10.19 | 10.15 | 10.06 | 10.06 | 46,099 | -0.01(-0.10%) |
Feb 24, 2022 | 10.05 | 10.15 | 10.05 | 10.07 | 28,000 | -0.04(-0.40%) |
Feb 23, 2022 | 10.24 | 10.30 | 10.11 | 10.11 | 65,973 | +0.01(+0.10%) |
Feb 22, 2022 | 10.10 | 10.35 | 10.10 | 10.10 | 94,216 | -0.07(-0.69%) |
Feb 18, 2022 | 10.17 | 0 | +0.03(+0.30%) | |||
Feb 17, 2022 | 10.15 | 10.35 | 10.14 | 10.14 | 24,745 | -0.02(-0.20%) |
Feb 16, 2022 | 10.07 | 10.30 | 10.07 | 10.16 | 299,125 | +0.06(+0.59%) |
Feb 15, 2022 | 10.35 | 10.35 | 10.10 | 10.10 | 21,928 | -0.04(-0.39%) |
Feb 14, 2022 | 10.11 | 10.30 | 10.10 | 10.14 | 97,607 | +0.00(+0.00%) |
Feb 11, 2022 | 10.21 | 10.38 | 10.12 | 10.14 | 50,972 | -0.07(-0.69%) |
Feb 10, 2022 | 10.29 | 10.49 | 10.17 | 10.21 | 36,499 | -0.25(-2.39%) |
Feb 09, 2022 | 10.49 | 10.56 | 10.29 | 10.46 | 13,840 | -0.03(-0.29%) |
Feb 08, 2022 | 10.50 | 10.53 | 10.45 | 10.49 | 5,805 | +0.19(+1.84%) |
Feb 07, 2022 | 10.40 | 10.50 | 10.14 | 10.30 | 28,740 | -0.03(-0.29%) |
Feb 04, 2022 | 10.18 | 10.42 | 10.18 | 10.33 | 25,629 | +0.13(+1.27%) |
Feb 03, 2022 | 10.16 | 10.29 | 10.14 | 10.20 | 692,748 | -0.02(-0.20%) |
Feb 02, 2022 | 10.17 | 10.30 | 10.17 | 10.22 | 798,657 | +0.01(+0.10%) |
Feb 01, 2022 | 10.25 | 10.41 | 10.20 | 10.21 | 58,790 | +0.02(+0.20%) |
Jan 31, 2022 | 10.11 | 10.36 | 10.11 | 10.19 | 113,537 | +0.02(+0.20%) |
Jan 28, 2022 | 10.28 | 10.37 | 10.15 | 10.17 | 194,767 | -0.16(-1.55%) |
Jan 27, 2022 | 10.17 | 10.50 | 10.16 | 10.33 | 65,073 | +0.09(+0.88%) |
Jan 26, 2022 | 10.28 | 10.53 | 10.20 | 10.24 | 269,359 | -0.04(-0.39%) |
Jan 25, 2022 | 10.34 | 10.34 | 10.20 | 10.28 | 38,195 | -0.04(-0.39%) |
Jan 24, 2022 | 10.11 | 10.40 | 10.04 | 10.32 | 270,593 | +0.09(+0.88%) |
Jan 21, 2022 | 10.15 | 10.27 | 10.10 | 10.23 | 312,450 | +0.08(+0.79%) |
Jan 20, 2022 | 10.13 | 10.25 | 10.11 | 10.15 | 60,740 | +0.08(+0.79%) |
Jan 19, 2022 | 10.12 | 10.21 | 10.06 | 10.07 | 324,728 | -0.05(-0.49%) |
Jan 18, 2022 | 10.11 | 10.22 | 10.07 | 10.12 | 260,301 | -0.03(-0.30%) |
Jan 14, 2022 | 10.15 | 0 | -0.04(-0.39%) | |||
Jan 13, 2022 | 10.64 | 10.64 | 10.11 | 10.19 | 312,772 | -0.38(-3.60%) |
Jan 12, 2022 | 10.47 | 10.67 | 10.34 | 10.57 | 197,057 | +0.29(+2.82%) |
Jan 11, 2022 | 10.98 | 10.98 | 10.28 | 10.28 | 642,539 | -0.60(-5.51%) |
Jan 10, 2022 | 10.65 | 11.03 | 10.55 | 10.88 | 9,732 | -0.11(-1.00%) |
Jan 07, 2022 | 10.95 | 11.39 | 10.55 | 10.99 | 18,081 | -0.02(-0.18%) |
Jan 06, 2022 | 11.13 | 11.45 | 10.50 | 11.01 | 86,857 | -0.19(-1.70%) |
Jan 05, 2022 | 11.63 | 11.88 | 11.05 | 11.20 | 29,729 | -0.34(-2.95%) |
Jan 04, 2022 | 11.70 | 11.73 | 11.54 | 11.54 | 6,337 | -0.02(-0.17%) |