Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.21 | 10.31 | 10.10 | 10.12 | 414,376 | -0.11(-1.08%) |
Mar 30, 2022 | 10.17 | 10.27 | 10.15 | 10.23 | 309,624 | +0.14(+1.39%) |
Mar 29, 2022 | 10.06 | 10.13 | 9.920 | 10.09 | 685,076 | -0.17(-1.66%) |
Mar 28, 2022 | 10.35 | 10.35 | 10.20 | 10.26 | 545,504 | -0.14(-1.35%) |
Mar 25, 2022 | 10.33 | 10.43 | 10.29 | 10.40 | 390,282 | +0.13(+1.27%) |
Mar 24, 2022 | 10.35 | 10.35 | 10.24 | 10.27 | 308,004 | -0.13(-1.25%) |
Mar 23, 2022 | 10.47 | 10.49 | 10.32 | 10.40 | 936,118 | +0.07(+0.68%) |
Mar 22, 2022 | 10.38 | 10.39 | 10.27 | 10.33 | 432,926 | -0.02(-0.19%) |
Mar 21, 2022 | 10.27 | 10.42 | 10.27 | 10.35 | 941,760 | +0.21(+2.07%) |
Mar 18, 2022 | 10.17 | 10.17 | 10.06 | 10.14 | 308,307 | -0.03(-0.29%) |
Mar 17, 2022 | 9.970 | 10.17 | 9.970 | 10.17 | 556,060 | +0.25(+2.52%) |
Mar 16, 2022 | 10.16 | 10.18 | 9.850 | 9.920 | 418,770 | -0.24(-2.36%) |
Mar 15, 2022 | 9.970 | 10.18 | 9.960 | 10.16 | 238,885 | +0.12(+1.20%) |
Mar 14, 2022 | 10.11 | 10.19 | 10.00 | 10.04 | 431,694 | -0.12(-1.18%) |
Mar 11, 2022 | 9.970 | 10.19 | 9.960 | 10.16 | 259,614 | +0.11(+1.09%) |
Mar 10, 2022 | 10.19 | 10.21 | 10.02 | 10.05 | 184,494 | -0.05(-0.50%) |
Mar 09, 2022 | 10.23 | 10.30 | 10.02 | 10.10 | 406,174 | -0.14(-1.37%) |
Mar 08, 2022 | 10.34 | 10.44 | 9.940 | 10.24 | 623,204 | -0.08(-0.78%) |
Mar 07, 2022 | 10.45 | 10.47 | 10.25 | 10.32 | 692,985 | -0.01(-0.10%) |
Mar 04, 2022 | 10.60 | 11.00 | 10.10 | 10.33 | 920,429 | +0.01(+0.10%) |
Mar 03, 2022 | 10.00 | 10.46 | 10.00 | 10.32 | 500,281 | +0.38(+3.82%) |
Mar 02, 2022 | 10.05 | 10.11 | 9.880 | 9.940 | 302,696 | +0.01(+0.10%) |
Mar 01, 2022 | 9.790 | 9.950 | 9.790 | 9.930 | 529,725 | +0.36(+3.76%) |
Feb 28, 2022 | 9.480 | 9.580 | 9.420 | 9.570 | 253,086 | +0.34(+3.68%) |
Feb 25, 2022 | 9.470 | 9.340 | 9.220 | 9.230 | 304,304 | -0.39(-4.05%) |
Feb 24, 2022 | 9.770 | 9.900 | 9.550 | 9.620 | 524,942 | +0.11(+1.16%) |
Feb 23, 2022 | 9.500 | 9.550 | 9.460 | 9.510 | 270,529 | +0.05(+0.53%) |
Feb 22, 2022 | 9.370 | 9.460 | 9.310 | 9.460 | 255,393 | +0.20(+2.16%) |
Feb 18, 2022 | 9.260 | 0 | +0.07(+0.76%) | |||
Feb 17, 2022 | 9.190 | 9.250 | 9.169 | 9.190 | 138,449 | +0.04(+0.44%) |
Feb 16, 2022 | 9.110 | 9.190 | 9.110 | 9.150 | 51,498 | +0.01(+0.11%) |
Feb 15, 2022 | 9.210 | 9.210 | 9.100 | 9.140 | 66,772 | -0.09(-0.98%) |
Feb 14, 2022 | 9.250 | 9.250 | 9.120 | 9.230 | 72,255 | +0.01(+0.11%) |
Feb 11, 2022 | 9.290 | 9.290 | 9.150 | 9.220 | 162,132 | +0.04(+0.44%) |
Feb 10, 2022 | 9.310 | 9.370 | 9.140 | 9.180 | 147,535 | -0.04(-0.43%) |
Feb 09, 2022 | 9.150 | 9.230 | 9.130 | 9.220 | 197,663 | +0.09(+0.99%) |
Feb 08, 2022 | 9.090 | 9.130 | 9.030 | 9.130 | 178,627 | +0.00(+0.00%) |
Feb 07, 2022 | 9.040 | 9.130 | 9.040 | 9.130 | 162,380 | +0.13(+1.44%) |
Feb 04, 2022 | 9.010 | 9.040 | 8.940 | 9.000 | 76,280 | -0.01(-0.11%) |
Feb 03, 2022 | 9.040 | 9.010 | 35,298 | +0.05(+0.56%) | ||
Feb 02, 2022 | 9.130 | 9.130 | 8.910 | 8.960 | 83,941 | -0.05(-0.55%) |
Feb 01, 2022 | 9.000 | 9.025 | 8.800 | 9.010 | 349,529 | +0.10(+1.12%) |
Jan 31, 2022 | 9.020 | 8.860 | 8.910 | 106,437 | +0.00(+0.00%) | |
Jan 28, 2022 | 8.880 | 8.950 | 8.601 | 8.910 | 226,727 | +0.09(+1.05%) |
Jan 27, 2022 | 8.880 | 8.940 | 8.790 | 8.818 | 802,785 | -0.07(-0.82%) |
Jan 26, 2022 | 8.870 | 8.920 | 8.810 | 8.890 | 74,465 | +0.02(+0.23%) |
Jan 25, 2022 | 8.830 | 8.940 | 8.830 | 8.870 | 126,739 | +0.05(+0.57%) |
Jan 24, 2022 | 8.710 | 8.840 | 8.700 | 8.820 | 193,756 | +0.01(+0.11%) |
Jan 21, 2022 | 9.020 | 9.040 | 8.600 | 8.810 | 555,106 | -0.54(-5.78%) |
Jan 20, 2022 | 10.17 | 10.37 | 9.310 | 9.350 | 569,488 | -0.85(-8.33%) |
Jan 19, 2022 | 9.660 | 10.20 | 9.550 | 10.20 | 349,314 | +0.60(+6.25%) |
Jan 18, 2022 | 9.360 | 10.20 | 9.310 | 9.600 | 358,048 | +0.29(+3.13%) |
Jan 14, 2022 | 9.309 | 0 | +0.32(+3.60%) | |||
Jan 13, 2022 | 9.140 | 9.140 | 8.960 | 8.985 | 71,699 | -0.09(-0.94%) |
Jan 12, 2022 | 8.780 | 9.700 | 8.780 | 9.070 | 742,838 | +0.29(+3.30%) |
Jan 11, 2022 | 8.730 | 8.840 | 8.631 | 8.780 | 384,103 | +0.12(+1.39%) |
Jan 10, 2022 | 8.700 | 8.700 | 8.600 | 8.660 | 140,642 | -0.06(-0.69%) |
Jan 07, 2022 | 8.680 | 8.730 | 8.650 | 8.720 | 104,256 | +0.06(+0.70%) |
Jan 06, 2022 | 8.690 | 8.690 | 8.620 | 8.659 | 57,561 | -0.01(-0.13%) |
Jan 05, 2022 | 8.710 | 8.750 | 8.670 | 8.670 | 156,129 | -0.09(-1.03%) |
Jan 04, 2022 | 8.670 | 8.770 | 8.660 | 8.760 | 552,657 | +0.15(+1.74%) |