Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.93 | 11.12 | 10.73 | 10.97 | 3,618,791 | +0.06(+0.52%) |
Mar 30, 2022 | 10.88 | 10.98 | 10.74 | 10.91 | 2,088,397 | -0.07(-0.60%) |
Mar 29, 2022 | 10.88 | 11.16 | 10.79 | 10.98 | 1,819,983 | +0.26(+2.45%) |
Mar 28, 2022 | 10.77 | 10.79 | 10.46 | 10.72 | 1,411,322 | -0.08(-0.78%) |
Mar 25, 2022 | 10.78 | 10.87 | 10.66 | 10.80 | 846,951 | -0.03(-0.26%) |
Mar 24, 2022 | 10.55 | 10.91 | 10.46 | 10.83 | 1,292,380 | +0.29(+2.76%) |
Mar 23, 2022 | 10.55 | 10.74 | 10.42 | 10.54 | 1,537,559 | +0.02(+0.18%) |
Mar 22, 2022 | 10.07 | 10.53 | 9.987 | 10.52 | 1,287,909 | +0.55(+5.55%) |
Mar 21, 2022 | 10.16 | 10.26 | 9.893 | 9.968 | 653,016 | -0.20(-1.94%) |
Mar 18, 2022 | 9.733 | 10.23 | 9.527 | 10.16 | 2,717,683 | +0.54(+5.65%) |
Mar 17, 2022 | 9.583 | 9.724 | 9.443 | 9.621 | 1,917,382 | -0.06(-0.58%) |
Mar 16, 2022 | 9.443 | 9.696 | 9.377 | 9.677 | 1,348,929 | +0.38(+4.14%) |
Mar 15, 2022 | 9.246 | 9.410 | 9.133 | 9.293 | 878,972 | +0.10(+1.12%) |
Mar 14, 2022 | 9.321 | 9.555 | 9.171 | 9.190 | 981,972 | -0.03(-0.31%) |
Mar 11, 2022 | 9.293 | 9.405 | 9.199 | 9.218 | 578,701 | +0.00(+0.00%) |
Mar 10, 2022 | 9.368 | 9.138 | 9.218 | 1,269,119 | -0.28(-2.96%) | |
Mar 09, 2022 | 9.133 | 9.602 | 9.133 | 9.499 | 1,382,952 | +0.56(+6.30%) |
Mar 08, 2022 | 8.646 | 9.133 | 8.608 | 8.936 | 2,961,017 | +0.32(+3.70%) |
Mar 07, 2022 | 9.180 | 9.255 | 8.589 | 8.618 | 1,820,495 | -0.75(-8.01%) |
Mar 04, 2022 | 9.621 | 9.658 | 9.283 | 9.368 | 1,047,225 | -0.41(-4.22%) |
Mar 03, 2022 | 9.846 | 9.996 | 9.691 | 9.780 | 1,156,338 | -0.05(-0.48%) |
Mar 02, 2022 | 9.696 | 9.958 | 9.569 | 9.827 | 1,622,589 | +0.18(+1.85%) |
Mar 01, 2022 | 10.01 | 10.06 | 9.569 | 9.649 | 1,557,622 | -0.36(-3.56%) |
Feb 28, 2022 | 9.696 | 10.06 | 9.602 | 10.01 | 2,247,666 | +0.16(+1.62%) |
Feb 25, 2022 | 9.715 | 9.893 | 9.452 | 9.846 | 1,081,422 | +0.43(+4.58%) |
Feb 24, 2022 | 9.274 | 9.476 | 9.143 | 9.415 | 1,549,587 | -0.17(-1.76%) |
Feb 23, 2022 | 9.930 | 9.930 | 9.527 | 9.583 | 2,043,316 | -0.26(-2.67%) |
Feb 22, 2022 | 9.630 | 9.930 | 9.611 | 9.846 | 2,008,173 | -0.01(-0.10%) |
Feb 18, 2022 | 9.855 | 0 | -0.32(-3.13%) | |||
Feb 17, 2022 | 10.21 | 10.46 | 10.15 | 10.17 | 1,251,661 | -0.16(-1.54%) |
Feb 16, 2022 | 10.01 | 10.42 | 9.846 | 10.33 | 1,463,778 | +0.32(+3.18%) |
Feb 15, 2022 | 9.968 | 10.25 | 9.949 | 10.01 | 1,463,749 | +0.10(+1.04%) |
Feb 14, 2022 | 10.20 | 10.21 | 9.771 | 9.912 | 1,452,444 | -0.28(-2.76%) |
Feb 11, 2022 | 10.04 | 10.38 | 10.02 | 10.19 | 1,654,172 | +0.11(+1.12%) |
Feb 10, 2022 | 9.987 | 10.24 | 9.987 | 10.08 | 1,401,765 | -0.04(-0.37%) |
Feb 09, 2022 | 10.15 | 10.23 | 10.04 | 10.12 | 1,510,939 | +0.06(+0.56%) |
Feb 08, 2022 | 9.837 | 10.08 | 9.724 | 10.06 | 1,619,378 | +0.30(+3.07%) |
Feb 07, 2022 | 9.743 | 9.846 | 9.630 | 9.762 | 798,420 | -0.03(-0.29%) |
Feb 04, 2022 | 9.827 | 9.832 | 9.574 | 9.790 | 1,350,531 | +0.21(+2.15%) |
Feb 03, 2022 | 9.611 | 9.752 | 9.583 | 961,679 | -0.18(-1.83%) | |
Feb 02, 2022 | 9.837 | 9.846 | 9.574 | 9.762 | 993,342 | -0.01(-0.10%) |
Feb 01, 2022 | 9.546 | 9.968 | 9.546 | 9.771 | 1,771,205 | +0.18(+1.86%) |
Jan 31, 2022 | 9.021 | 9.705 | 9.593 | 1,825,163 | +0.58(+6.45%) | |
Jan 28, 2022 | 9.133 | 9.133 | 8.833 | 9.011 | 1,787,627 | -0.11(-1.23%) |
Jan 27, 2022 | 8.993 | 9.241 | 8.993 | 9.124 | 1,594,292 | +0.18(+1.99%) |
Jan 26, 2022 | 9.086 | 9.199 | 8.908 | 8.946 | 1,011,380 | -0.02(-0.21%) |
Jan 25, 2022 | 8.974 | 9.143 | 8.772 | 8.964 | 1,745,364 | -0.04(-0.42%) |
Jan 24, 2022 | 9.190 | 9.227 | 8.571 | 9.002 | 1,321,973 | -0.18(-1.94%) |
Jan 21, 2022 | 9.330 | 9.452 | 9.007 | 9.180 | 1,965,487 | -0.25(-2.68%) |
Jan 20, 2022 | 9.658 | 9.715 | 9.415 | 9.433 | 923,973 | -0.16(-1.66%) |
Jan 19, 2022 | 9.874 | 9.883 | 9.490 | 9.593 | 1,020,657 | -0.24(-2.48%) |
Jan 18, 2022 | 9.790 | 9.874 | 9.593 | 9.837 | 1,414,195 | +0.00(+0.00%) |
Jan 14, 2022 | 9.837 | 0 | -0.10(-1.04%) | |||
Jan 13, 2022 | 9.874 | 10.01 | 9.818 | 9.940 | 1,517,409 | +0.14(+1.44%) |
Jan 12, 2022 | 9.546 | 9.865 | 9.461 | 9.799 | 1,871,821 | +0.34(+3.57%) |
Jan 11, 2022 | 9.246 | 9.471 | 9.143 | 9.461 | 1,173,320 | +0.22(+2.33%) |
Jan 10, 2022 | 9.424 | 9.424 | 9.133 | 9.246 | 815,435 | -0.14(-1.50%) |
Jan 07, 2022 | 9.152 | 9.415 | 9.115 | 9.386 | 2,100,579 | +0.22(+2.35%) |
Jan 06, 2022 | 9.143 | 9.340 | 9.058 | 9.171 | 1,405,286 | +0.11(+1.24%) |
Jan 05, 2022 | 8.918 | 9.171 | 8.918 | 9.058 | 2,109,510 | +0.13(+1.47%) |
Jan 04, 2022 | 8.936 | 9.133 | 8.866 | 8.927 | 1,256,808 | +0.08(+0.85%) |