Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.98 | 11.18 | 10.66 | 10.69 | 1,019,665 | -0.22(-2.00%) |
Mar 30, 2022 | 10.73 | 10.91 | 10.60 | 10.91 | 1,080,114 | +0.29(+2.68%) |
Mar 29, 2022 | 10.87 | 10.89 | 10.18 | 10.62 | 1,502,569 | -0.35(-3.20%) |
Mar 28, 2022 | 11.31 | 11.33 | 10.91 | 10.98 | 779,319 | -0.36(-3.19%) |
Mar 25, 2022 | 11.42 | 11.49 | 11.09 | 11.34 | 1,253,702 | -0.12(-1.08%) |
Mar 24, 2022 | 11.18 | 11.88 | 11.07 | 11.46 | 2,739,047 | -0.04(-0.33%) |
Mar 23, 2022 | 10.87 | 11.61 | 10.87 | 11.50 | 1,561,421 | +0.60(+5.49%) |
Mar 22, 2022 | 11.07 | 11.14 | 10.65 | 10.90 | 1,415,586 | -0.01(-0.09%) |
Mar 21, 2022 | 10.28 | 11.03 | 10.28 | 10.91 | 1,630,844 | +0.74(+7.29%) |
Mar 18, 2022 | 10.39 | 10.45 | 9.902 | 10.17 | 962,085 | -0.26(-2.46%) |
Mar 17, 2022 | 10.09 | 10.44 | 10.09 | 10.42 | 915,822 | +0.22(+2.14%) |
Mar 16, 2022 | 9.987 | 10.34 | 9.921 | 10.21 | 1,052,462 | +0.31(+3.17%) |
Mar 15, 2022 | 9.436 | 9.930 | 9.332 | 9.892 | 1,062,801 | +0.38(+4.00%) |
Mar 14, 2022 | 9.721 | 9.911 | 9.351 | 9.512 | 1,045,522 | -0.29(-2.91%) |
Mar 11, 2022 | 10.33 | 10.33 | 9.788 | 9.797 | 859,883 | -0.36(-3.55%) |
Mar 10, 2022 | 9.835 | 10.20 | 9.750 | 10.16 | 754,086 | +0.29(+2.89%) |
Mar 09, 2022 | 9.512 | 9.916 | 9.360 | 9.873 | 1,396,842 | +0.43(+4.53%) |
Mar 08, 2022 | 9.275 | 9.626 | 9.246 | 9.446 | 1,416,213 | +0.17(+1.84%) |
Mar 07, 2022 | 9.902 | 10.16 | 9.208 | 9.275 | 2,263,000 | -0.40(-4.13%) |
Mar 04, 2022 | 9.161 | 9.693 | 9.151 | 9.674 | 1,385,225 | +0.30(+3.25%) |
Mar 03, 2022 | 9.484 | 9.598 | 9.156 | 9.370 | 691,699 | -0.04(-0.40%) |
Mar 02, 2022 | 8.600 | 9.579 | 8.600 | 9.408 | 1,401,390 | +0.52(+5.88%) |
Mar 01, 2022 | 8.676 | 8.942 | 8.600 | 8.885 | 935,717 | +0.24(+2.75%) |
Feb 28, 2022 | 8.420 | 8.790 | 8.372 | 8.648 | 597,215 | +0.10(+1.11%) |
Feb 25, 2022 | 8.258 | 8.762 | 8.382 | 8.553 | 803,502 | +0.34(+4.17%) |
Feb 24, 2022 | 7.918 | 8.277 | 7.714 | 8.210 | 783,721 | +0.09(+1.16%) |
Feb 23, 2022 | 8.371 | 8.399 | 8.088 | 8.116 | 278,209 | -0.17(-2.05%) |
Feb 22, 2022 | 8.277 | 8.560 | 8.220 | 8.286 | 566,851 | -0.05(-0.57%) |
Feb 18, 2022 | 8.333 | 0 | -0.03(-0.34%) | |||
Feb 17, 2022 | 8.541 | 8.598 | 8.343 | 8.362 | 427,522 | -0.20(-2.32%) |
Feb 16, 2022 | 8.626 | 8.825 | 8.447 | 8.560 | 365,536 | -0.08(-0.88%) |
Feb 15, 2022 | 8.626 | 8.768 | 8.399 | 8.636 | 786,192 | +0.08(+0.88%) |
Feb 14, 2022 | 8.910 | 9.032 | 8.522 | 8.560 | 430,295 | -0.37(-4.18%) |
Feb 11, 2022 | 9.439 | 9.675 | 8.787 | 8.933 | 1,400,009 | +0.09(+1.01%) |
Feb 10, 2022 | 8.910 | 9.212 | 8.768 | 8.843 | 324,328 | -0.17(-1.89%) |
Feb 09, 2022 | 8.702 | 9.051 | 8.569 | 9.014 | 274,294 | +0.37(+4.26%) |
Feb 08, 2022 | 8.258 | 8.702 | 8.258 | 8.645 | 704,614 | +0.37(+4.45%) |
Feb 07, 2022 | 8.371 | 8.617 | 8.173 | 8.277 | 471,449 | -0.09(-1.13%) |
Feb 04, 2022 | 8.617 | 8.617 | 8.186 | 8.371 | 398,372 | -0.16(-1.88%) |
Feb 03, 2022 | 8.466 | 8.532 | 487,622 | +0.01(+0.11%) | ||
Feb 02, 2022 | 8.834 | 8.910 | 8.456 | 8.522 | 362,008 | -0.28(-3.22%) |
Feb 01, 2022 | 8.484 | 8.834 | 8.456 | 8.806 | 416,478 | +0.32(+3.79%) |
Jan 31, 2022 | 8.135 | 8.484 | 446,895 | +0.30(+3.70%) | ||
Jan 28, 2022 | 7.955 | 8.201 | 7.700 | 8.182 | 963,897 | +0.28(+3.59%) |
Jan 27, 2022 | 8.173 | 8.418 | 7.889 | 7.899 | 1,213,527 | -0.16(-1.99%) |
Jan 26, 2022 | 8.050 | 8.484 | 7.993 | 8.059 | 960,388 | +0.17(+2.16%) |
Jan 25, 2022 | 7.927 | 7.955 | 7.559 | 7.889 | 593,885 | -0.13(-1.65%) |
Jan 24, 2022 | 7.814 | 8.097 | 7.625 | 8.021 | 758,757 | -0.03(-0.35%) |
Jan 21, 2022 | 8.815 | 8.815 | 8.031 | 8.050 | 1,319,411 | -0.80(-9.07%) |
Jan 20, 2022 | 9.401 | 9.713 | 8.843 | 8.853 | 888,530 | -0.53(-5.64%) |
Jan 19, 2022 | 9.495 | 9.732 | 9.306 | 9.382 | 370,338 | -0.04(-0.40%) |
Jan 18, 2022 | 9.373 | 9.552 | 9.231 | 9.420 | 501,860 | -0.05(-0.50%) |
Jan 14, 2022 | 9.467 | 0 | -0.02(-0.20%) | |||
Jan 13, 2022 | 9.599 | 9.862 | 9.448 | 9.486 | 676,838 | -0.18(-1.86%) |
Jan 12, 2022 | 9.495 | 9.713 | 9.373 | 9.665 | 360,831 | +0.26(+2.81%) |
Jan 11, 2022 | 9.316 | 9.576 | 9.080 | 9.401 | 457,008 | +0.09(+1.02%) |
Jan 10, 2022 | 9.798 | 9.798 | 9.117 | 9.306 | 717,307 | -0.44(-4.55%) |
Jan 07, 2022 | 9.930 | 10.01 | 9.382 | 9.751 | 821,679 | -0.27(-2.69%) |
Jan 06, 2022 | 10.49 | 10.54 | 9.732 | 10.02 | 572,259 | -0.45(-4.29%) |
Jan 05, 2022 | 10.26 | 10.75 | 10.14 | 10.47 | 654,368 | +0.29(+2.88%) |
Jan 04, 2022 | 10.06 | 10.28 | 9.939 | 10.18 | 408,668 | +0.21(+2.09%) |