Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.48 | 10.52 | 10.28 | 10.29 | 8,430,954 | -0.18(-1.73%) |
Mar 30, 2022 | 10.51 | 10.52 | 10.41 | 10.47 | 5,275,809 | -0.04(-0.35%) |
Mar 29, 2022 | 10.43 | 10.55 | 10.34 | 10.51 | 7,880,689 | +0.20(+1.94%) |
Mar 28, 2022 | 10.30 | 10.33 | 10.15 | 10.31 | 8,908,456 | +0.01(+0.09%) |
Mar 25, 2022 | 10.21 | 10.39 | 10.21 | 10.30 | 7,894,432 | +0.05(+0.53%) |
Mar 24, 2022 | 10.19 | 10.27 | 10.13 | 10.25 | 4,487,114 | +0.05(+0.53%) |
Mar 23, 2022 | 10.33 | 10.37 | 10.18 | 10.19 | 5,999,200 | -0.21(-2.01%) |
Mar 22, 2022 | 10.47 | 10.55 | 10.37 | 10.40 | 8,714,933 | -0.01(-0.09%) |
Mar 21, 2022 | 10.63 | 10.67 | 10.35 | 10.41 | 7,346,919 | -0.19(-1.80%) |
Mar 18, 2022 | 10.57 | 10.62 | 10.38 | 10.60 | 17,037,418 | +0.05(+0.52%) |
Mar 17, 2022 | 10.37 | 10.60 | 10.34 | 10.55 | 7,674,390 | +0.14(+1.31%) |
Mar 16, 2022 | 10.26 | 10.46 | 10.18 | 10.41 | 8,602,451 | +0.20(+1.96%) |
Mar 15, 2022 | 10.25 | 10.28 | 10.11 | 10.21 | 7,771,139 | -0.05(-0.44%) |
Mar 14, 2022 | 10.04 | 10.48 | 10.01 | 10.26 | 12,114,359 | +0.35(+3.58%) |
Mar 11, 2022 | 9.966 | 10.03 | 9.884 | 9.902 | 8,954,457 | +0.00(+0.00%) |
Mar 10, 2022 | 9.920 | 10.03 | 9.757 | 9.902 | 9,507,662 | -0.17(-1.71%) |
Mar 09, 2022 | 10.14 | 10.17 | 10.01 | 10.07 | 7,237,497 | +0.14(+1.37%) |
Mar 08, 2022 | 9.839 | 10.21 | 9.687 | 9.938 | 15,433,979 | +0.14(+1.39%) |
Mar 07, 2022 | 10.15 | 10.17 | 9.802 | 9.802 | 12,262,714 | -0.45(-4.43%) |
Mar 04, 2022 | 10.17 | 10.27 | 10.08 | 10.26 | 6,550,964 | -0.05(-0.53%) |
Mar 03, 2022 | 10.41 | 10.47 | 10.27 | 10.31 | 12,179,174 | -0.06(-0.61%) |
Mar 02, 2022 | 10.23 | 10.43 | 10.21 | 10.37 | 7,602,790 | +0.15(+1.42%) |
Mar 01, 2022 | 10.51 | 10.60 | 10.17 | 10.23 | 10,705,128 | -0.34(-3.18%) |
Feb 28, 2022 | 10.48 | 10.63 | 10.42 | 10.57 | 11,535,145 | -0.15(-1.44%) |
Feb 25, 2022 | 10.44 | 10.76 | 10.51 | 10.72 | 10,800,480 | +0.29(+2.79%) |
Feb 24, 2022 | 10.37 | 10.48 | 10.17 | 10.43 | 13,549,143 | -0.14(-1.29%) |
Feb 23, 2022 | 10.69 | 10.70 | 10.55 | 10.57 | 11,157,850 | -0.06(-0.60%) |
Feb 22, 2022 | 10.74 | 10.76 | 10.52 | 10.63 | 11,196,355 | -0.05(-0.51%) |
Feb 18, 2022 | 10.68 | 0 | +0.08(+0.76%) | |||
Feb 17, 2022 | 10.57 | 10.69 | 10.57 | 10.60 | 11,035,344 | +0.02(+0.17%) |
Feb 16, 2022 | 10.61 | 10.71 | 10.52 | 10.58 | 7,488,532 | -0.04(-0.34%) |
Feb 15, 2022 | 10.54 | 10.69 | 10.54 | 10.62 | 8,158,400 | +0.22(+2.07%) |
Feb 14, 2022 | 10.45 | 10.48 | 10.29 | 10.40 | 8,018,387 | -0.02(-0.17%) |
Feb 11, 2022 | 10.46 | 10.57 | 10.37 | 10.42 | 9,658,093 | -0.03(-0.26%) |
Feb 10, 2022 | 10.49 | 10.65 | 10.37 | 10.45 | 6,447,276 | -0.14(-1.36%) |
Feb 09, 2022 | 10.54 | 10.62 | 10.52 | 10.59 | 7,570,767 | +0.14(+1.38%) |
Feb 08, 2022 | 10.33 | 10.52 | 10.31 | 10.45 | 8,199,017 | +0.12(+1.13%) |
Feb 07, 2022 | 10.45 | 10.47 | 10.31 | 10.33 | 9,591,911 | -0.06(-0.61%) |
Feb 04, 2022 | 10.48 | 10.54 | 10.29 | 10.40 | 11,257,606 | -0.18(-1.70%) |
Feb 03, 2022 | 10.81 | 10.54 | 10.58 | 10,930,565 | -0.33(-3.05%) | |
Feb 02, 2022 | 10.73 | 11.01 | 10.69 | 10.91 | 12,586,274 | -0.06(-0.57%) |
Feb 01, 2022 | 10.81 | 11.01 | 10.80 | 10.97 | 9,593,115 | +0.17(+1.58%) |
Jan 31, 2022 | 10.56 | 10.84 | 10.80 | 18,654,114 | +0.06(+0.59%) | |
Jan 28, 2022 | 10.53 | 10.74 | 10.43 | 10.74 | 10,043,172 | +0.13(+1.19%) |
Jan 27, 2022 | 10.68 | 10.87 | 10.47 | 10.61 | 11,269,301 | +0.04(+0.34%) |
Jan 26, 2022 | 10.68 | 10.79 | 10.49 | 10.58 | 7,236,055 | -0.03(-0.25%) |
Jan 25, 2022 | 10.59 | 10.68 | 10.35 | 10.60 | 9,253,348 | -0.12(-1.09%) |
Jan 24, 2022 | 10.61 | 10.76 | 10.49 | 10.72 | 11,417,230 | -0.03(-0.25%) |
Jan 21, 2022 | 10.91 | 10.94 | 10.70 | 10.75 | 7,786,467 | -0.16(-1.48%) |
Jan 20, 2022 | 11.20 | 11.21 | 10.89 | 10.91 | 6,347,375 | -0.25(-2.26%) |
Jan 19, 2022 | 11.12 | 11.24 | 11.03 | 11.16 | 6,268,356 | +0.12(+1.06%) |
Jan 18, 2022 | 11.11 | 11.13 | 10.94 | 11.04 | 6,844,385 | -0.08(-0.73%) |
Jan 14, 2022 | 11.12 | 0 | +0.08(+0.73%) | |||
Jan 13, 2022 | 10.94 | 11.04 | 10.94 | 11.04 | 6,642,752 | +0.13(+1.15%) |
Jan 12, 2022 | 10.93 | 10.94 | 10.85 | 10.92 | 6,608,606 | +0.03(+0.25%) |
Jan 11, 2022 | 10.89 | 10.94 | 10.86 | 10.89 | 5,421,768 | -0.04(-0.33%) |
Jan 10, 2022 | 10.95 | 10.97 | 10.81 | 10.93 | 5,818,815 | +0.03(+0.25%) |
Jan 07, 2022 | 10.78 | 10.96 | 10.73 | 10.90 | 5,217,887 | +0.12(+1.08%) |
Jan 06, 2022 | 10.96 | 10.98 | 10.76 | 10.78 | 5,849,455 | -0.09(-0.83%) |
Jan 05, 2022 | 10.94 | 11.09 | 10.87 | 10.87 | 7,523,573 | +0.02(+0.17%) |
Jan 04, 2022 | 10.74 | 10.99 | 10.71 | 10.85 | 6,911,686 | +0.17(+1.60%) |