Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.77 | 11.77 | 11.60 | 11.66 | 5,296 | -0.11(-0.93%) |
Mar 30, 2022 | 11.71 | 11.77 | 11.68 | 11.77 | 1,261 | +0.02(+0.17%) |
Mar 29, 2022 | 11.72 | 11.75 | 11.69 | 11.75 | 3,404 | +0.01(+0.09%) |
Mar 28, 2022 | 11.68 | 11.75 | 11.66 | 11.74 | 12,774 | +0.09(+0.77%) |
Mar 25, 2022 | 11.60 | 11.70 | 11.60 | 11.65 | 53,698 | +0.01(+0.09%) |
Mar 24, 2022 | 11.64 | 11.69 | 11.60 | 11.64 | 13,394 | +0.00(+0.00%) |
Mar 23, 2022 | 11.56 | 11.70 | 11.56 | 11.64 | 5,648 | +0.03(+0.26%) |
Mar 22, 2022 | 11.69 | 11.73 | 11.59 | 11.61 | 11,456 | +0.01(+0.09%) |
Mar 21, 2022 | 11.73 | 11.73 | 11.57 | 11.60 | 72,288 | -0.08(-0.68%) |
Mar 18, 2022 | 11.45 | 11.70 | 11.43 | 11.68 | 112,189 | +0.21(+1.83%) |
Mar 17, 2022 | 11.35 | 11.47 | 11.12 | 11.47 | 271,890 | +2.58(+29.02%) |
Mar 16, 2022 | 9.500 | 9.500 | 8.890 | 8.890 | 62,044 | +0.39(+4.59%) |
Mar 15, 2022 | 7.120 | 9.030 | 6.800 | 8.500 | 42,010 | +1.45(+20.57%) |
Mar 14, 2022 | 8.030 | 8.370 | 7.020 | 7.050 | 11,183 | -0.98(-12.20%) |
Mar 11, 2022 | 8.030 | 8.030 | 8.030 | 8.030 | 192 | -0.10(-1.23%) |
Mar 10, 2022 | 8.550 | 8.550 | 8.101 | 8.130 | 761 | +0.06(+0.74%) |
Mar 09, 2022 | 8.150 | 8.775 | 8.070 | 8.070 | 1,593 | -0.01(-0.12%) |
Mar 08, 2022 | 8.040 | 8.200 | 8.000 | 8.080 | 4,163 | +0.18(+2.28%) |
Mar 07, 2022 | 8.050 | 8.050 | 7.900 | 7.900 | 2,609 | -0.13(-1.60%) |
Mar 03, 2022 | 8.028 | 75 | -0.37(-4.43%) | |||
Mar 02, 2022 | 8.450 | 8.700 | 8.400 | 8.400 | 983 | +0.02(+0.24%) |
Mar 01, 2022 | 8.380 | 8.380 | 8.380 | 8.380 | 190 | +0.00(+0.00%) |
Feb 28, 2022 | 8.240 | 8.400 | 8.210 | 8.380 | 1,953 | -0.02(-0.24%) |
Feb 25, 2022 | 8.500 | 8.590 | 8.400 | 8.400 | 2,053 | -0.13(-1.52%) |
Feb 24, 2022 | 8.447 | 8.530 | 8.002 | 8.530 | 1,964 | -0.34(-3.84%) |
Feb 23, 2022 | 8.870 | 8.870 | 8.870 | 8.870 | 539 | +0.52(+6.23%) |
Feb 22, 2022 | 8.020 | 8.350 | 8.020 | 8.350 | 736 | +0.07(+0.91%) |
Feb 18, 2022 | 8.275 | 0 | +0.12(+1.53%) | |||
Feb 17, 2022 | 8.250 | 8.250 | 8.150 | 8.150 | 469 | -0.16(-1.93%) |
Feb 16, 2022 | 8.460 | 8.470 | 8.310 | 8.310 | 1,747 | -0.04(-0.51%) |
Feb 15, 2022 | 8.474 | 8.635 | 8.353 | 8.353 | 642 | -0.05(-0.56%) |
Feb 14, 2022 | 8.580 | 8.580 | 8.200 | 8.400 | 2,523 | -0.17(-2.00%) |
Feb 10, 2022 | 8.572 | 334 | -0.08(-0.90%) | |||
Feb 09, 2022 | 8.996 | 9.000 | 8.650 | 8.650 | 2,794 | -0.30(-3.35%) |
Feb 08, 2022 | 8.950 | 8.950 | 8.910 | 8.950 | 500 | +0.19(+2.20%) |
Feb 07, 2022 | 8.510 | 8.800 | 8.279 | 8.757 | 1,998 | -0.23(-2.59%) |
Feb 04, 2022 | 9.080 | 9.080 | 8.980 | 8.990 | 1,393 | +0.06(+0.67%) |
Feb 03, 2022 | 8.600 | 8.950 | 8.460 | 8.930 | 1,332 | +0.12(+1.36%) |
Feb 02, 2022 | 9.010 | 9.230 | 8.810 | 8.810 | 3,194 | -0.39(-4.24%) |
Feb 01, 2022 | 9.650 | 9.650 | 8.840 | 9.200 | 6,565 | -0.40(-4.17%) |
Jan 31, 2022 | 9.900 | 9.950 | 9.600 | 9.600 | 3,870 | +0.00(+0.00%) |
Jan 28, 2022 | 9.540 | 9.600 | 9.540 | 9.600 | 643 | -0.36(-3.61%) |
Jan 25, 2022 | 9.960 | 120 | +0.45(+4.71%) | |||
Jan 24, 2022 | 9.538 | 9.954 | 9.512 | 9.512 | 1,423 | -0.53(-5.27%) |
Jan 21, 2022 | 10.27 | 10.27 | 9.980 | 10.04 | 1,827 | -0.12(-1.17%) |
Jan 20, 2022 | 10.30 | 10.30 | 10.16 | 10.16 | 1,176 | +0.11(+1.09%) |
Jan 19, 2022 | 10.45 | 10.45 | 10.05 | 10.05 | 3,486 | +0.00(+0.00%) |
Jan 18, 2022 | 10.10 | 10.35 | 10.05 | 10.05 | 3,603 | -0.25(-2.47%) |
Jan 14, 2022 | 10.30 | 0 | -0.38(-3.60%) | |||
Jan 13, 2022 | 10.55 | 10.70 | 10.53 | 10.69 | 1,184 | -0.03(-0.28%) |
Jan 12, 2022 | 10.27 | 10.75 | 10.20 | 10.72 | 3,069 | -0.00(-0.00%) |
Jan 11, 2022 | 10.46 | 10.72 | 10.46 | 10.72 | 568 | -0.01(-0.09%) |
Jan 10, 2022 | 10.84 | 10.90 | 10.73 | 10.73 | 2,083 | +0.29(+2.78%) |
Jan 07, 2022 | 10.13 | 10.47 | 10.13 | 10.44 | 2,572 | +0.17(+1.70%) |
Jan 06, 2022 | 10.27 | 10.27 | 10.27 | 10.27 | 243 | -0.27(-2.52%) |
Jan 05, 2022 | 11.25 | 11.25 | 10.52 | 10.53 | 1,634 | -0.13(-1.22%) |
Jan 04, 2022 | 10.66 | 10.66 | 10.66 | 10.66 | 477 | +0.28(+2.70%) |