Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.06 | 11.06 | 10.28 | 10.54 | 108,372 | -0.40(-3.61%) |
Mar 30, 2022 | 10.87 | 11.19 | 10.50 | 10.94 | 37,663 | -0.06(-0.51%) |
Mar 29, 2022 | 11.16 | 11.38 | 10.70 | 10.99 | 62,514 | -0.21(-1.85%) |
Mar 28, 2022 | 11.46 | 11.60 | 10.84 | 11.20 | 34,930 | -0.08(-0.75%) |
Mar 25, 2022 | 11.99 | 11.99 | 11.18 | 11.29 | 35,489 | -0.70(-5.81%) |
Mar 24, 2022 | 11.57 | 12.01 | 11.28 | 11.98 | 57,150 | +0.51(+4.43%) |
Mar 23, 2022 | 11.35 | 11.52 | 10.63 | 11.47 | 87,395 | +0.19(+1.67%) |
Mar 22, 2022 | 11.52 | 11.52 | 11.14 | 11.29 | 173,001 | -0.04(-0.33%) |
Mar 21, 2022 | 11.38 | 11.52 | 11.06 | 11.32 | 69,276 | +0.04(+0.33%) |
Mar 18, 2022 | 11.32 | 11.38 | 11.21 | 11.29 | 277,553 | +0.00(+0.00%) |
Mar 17, 2022 | 11.28 | 11.69 | 11.17 | 11.29 | 34,823 | +0.03(+0.25%) |
Mar 16, 2022 | 11.26 | 11.67 | 11.06 | 11.26 | 85,028 | -0.03(-0.25%) |
Mar 15, 2022 | 11.29 | 11.38 | 10.97 | 11.29 | 73,562 | -0.16(-1.40%) |
Mar 14, 2022 | 11.46 | 11.46 | 11.04 | 11.45 | 10,539 | +0.13(+1.16%) |
Mar 11, 2022 | 11.07 | 11.75 | 11.02 | 11.31 | 10,210 | +0.18(+1.60%) |
Mar 10, 2022 | 11.34 | 11.34 | 11.01 | 11.14 | 9,180 | -0.07(-0.59%) |
Mar 09, 2022 | 11.24 | 11.64 | 10.97 | 11.20 | 12,349 | +0.20(+1.79%) |
Mar 08, 2022 | 10.86 | 11.21 | 10.86 | 11.00 | 28,227 | +0.17(+1.56%) |
Mar 07, 2022 | 11.21 | 11.23 | 10.82 | 10.83 | 7,928 | -0.24(-2.12%) |
Mar 04, 2022 | 11.19 | 11.23 | 10.97 | 11.07 | 9,420 | +0.02(+0.17%) |
Mar 03, 2022 | 11.28 | 11.28 | 10.89 | 11.05 | 85,537 | -0.01(-0.08%) |
Mar 02, 2022 | 11.16 | 11.23 | 10.81 | 11.06 | 46,405 | +0.01(+0.09%) |
Mar 01, 2022 | 11.19 | 11.42 | 10.71 | 11.05 | 140,576 | +0.00(+0.00%) |
Feb 28, 2022 | 10.79 | 11.29 | 10.79 | 11.05 | 34,581 | +0.09(+0.86%) |
Feb 25, 2022 | 10.76 | 11.03 | 10.68 | 10.96 | 76,260 | +0.49(+4.67%) |
Feb 24, 2022 | 10.46 | 10.82 | 10.46 | 10.47 | 25,200 | +0.07(+0.68%) |
Feb 23, 2022 | 10.89 | 10.90 | 10.40 | 10.40 | 8,880 | -0.46(-4.22%) |
Feb 22, 2022 | 10.75 | 11.22 | 10.75 | 10.86 | 21,839 | +0.10(+0.96%) |
Feb 18, 2022 | 10.75 | 0 | -0.74(-6.43%) | |||
Feb 17, 2022 | 11.47 | 11.88 | 11.47 | 11.49 | 10,712 | +0.16(+1.40%) |
Feb 16, 2022 | 11.58 | 11.59 | 11.06 | 11.33 | 9,815 | +0.13(+1.17%) |
Feb 15, 2022 | 11.21 | 11.59 | 11.13 | 11.20 | 12,626 | -0.02(-0.17%) |
Feb 14, 2022 | 11.26 | 11.36 | 10.94 | 11.22 | 36,493 | +0.38(+3.54%) |
Feb 11, 2022 | 11.01 | 11.01 | 10.75 | 10.84 | 5,558 | -0.39(-3.50%) |
Feb 10, 2022 | 11.41 | 11.63 | 11.23 | 11.23 | 25,450 | -0.07(-0.66%) |
Feb 09, 2022 | 11.12 | 11.69 | 11.01 | 11.30 | 12,367 | +0.07(+0.67%) |
Feb 08, 2022 | 11.29 | 11.67 | 11.08 | 11.23 | 11,064 | -0.30(-2.60%) |
Feb 07, 2022 | 11.56 | 11.59 | 11.50 | 11.53 | 17,847 | -0.01(-0.08%) |
Feb 04, 2022 | 11.49 | 11.59 | 11.27 | 11.54 | 48,657 | -0.07(-0.64%) |
Feb 03, 2022 | 11.23 | 11.61 | 55,613 | +0.16(+1.39%) | ||
Feb 02, 2022 | 11.69 | 11.83 | 11.24 | 11.45 | 28,047 | -0.21(-1.76%) |
Feb 01, 2022 | 11.23 | 11.73 | 11.01 | 11.66 | 17,207 | +0.55(+4.97%) |
Jan 31, 2022 | 10.72 | 11.17 | 11.11 | 14,193 | +0.38(+3.57%) | |
Jan 28, 2022 | 10.79 | 10.96 | 10.38 | 10.72 | 12,630 | +0.13(+1.24%) |
Jan 27, 2022 | 10.57 | 10.87 | 10.40 | 10.59 | 31,956 | +0.12(+1.16%) |
Jan 26, 2022 | 10.68 | 10.68 | 10.45 | 10.47 | 35,389 | -0.01(-0.09%) |
Jan 25, 2022 | 10.84 | 10.97 | 10.22 | 10.48 | 20,793 | -0.17(-1.58%) |
Jan 24, 2022 | 10.73 | 11.07 | 10.29 | 10.65 | 22,432 | +0.04(+0.35%) |
Jan 21, 2022 | 10.91 | 11.12 | 10.58 | 10.61 | 11,041 | -0.13(-1.22%) |
Jan 20, 2022 | 10.99 | 11.45 | 10.59 | 10.74 | 14,667 | +0.12(+1.14%) |
Jan 19, 2022 | 10.85 | 10.88 | 10.44 | 10.62 | 24,487 | -0.49(-4.38%) |
Jan 18, 2022 | 10.17 | 11.11 | 10.17 | 11.11 | 21,563 | +0.44(+4.12%) |
Jan 14, 2022 | 10.67 | 0 | +0.12(+1.15%) | |||
Jan 13, 2022 | 10.60 | 11.13 | 10.55 | 10.55 | 26,473 | -0.21(-1.91%) |
Jan 12, 2022 | 10.91 | 11.20 | 10.75 | 10.75 | 9,227 | -0.17(-1.54%) |
Jan 11, 2022 | 10.46 | 11.15 | 10.01 | 10.92 | 13,095 | +0.16(+1.48%) |
Jan 10, 2022 | 10.94 | 11.15 | 10.75 | 10.76 | 18,171 | -0.27(-2.46%) |
Jan 07, 2022 | 11.02 | 11.38 | 10.90 | 11.03 | 14,720 | -0.09(-0.84%) |
Jan 06, 2022 | 10.85 | 11.31 | 10.85 | 11.13 | 14,111 | +0.22(+1.97%) |
Jan 05, 2022 | 10.87 | 11.73 | 10.75 | 10.91 | 30,315 | -0.18(-1.60%) |
Jan 04, 2022 | 11.17 | 11.22 | 11.05 | 11.09 | 4,122 | -0.13(-1.17%) |