Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.830 | 9.910 | 9.610 | 9.700 | 206,025 | -0.18(-1.82%) |
Mar 30, 2022 | 10.01 | 10.07 | 9.850 | 9.880 | 218,444 | -0.20(-1.98%) |
Mar 29, 2022 | 10.18 | 10.18 | 9.950 | 10.08 | 394,628 | +0.17(+1.72%) |
Mar 28, 2022 | 10.05 | 10.08 | 9.700 | 9.910 | 232,480 | -0.11(-1.10%) |
Mar 25, 2022 | 10.08 | 10.08 | 9.900 | 10.02 | 336,134 | +0.06(+0.60%) |
Mar 24, 2022 | 9.910 | 10.01 | 9.810 | 9.960 | 219,311 | +0.06(+0.61%) |
Mar 23, 2022 | 10.03 | 10.07 | 9.780 | 9.900 | 325,543 | -0.22(-2.17%) |
Mar 22, 2022 | 9.880 | 10.18 | 9.880 | 10.12 | 295,118 | +0.22(+2.22%) |
Mar 21, 2022 | 9.890 | 10.00 | 9.800 | 9.900 | 311,827 | +0.08(+0.81%) |
Mar 18, 2022 | 9.850 | 9.920 | 9.610 | 9.820 | 581,167 | -0.01(-0.10%) |
Mar 17, 2022 | 9.660 | 9.840 | 9.560 | 9.830 | 348,064 | +0.12(+1.24%) |
Mar 16, 2022 | 9.480 | 9.830 | 9.340 | 9.710 | 641,917 | +0.03(+0.31%) |
Mar 15, 2022 | 9.500 | 9.840 | 9.420 | 9.680 | 304,302 | +0.14(+1.47%) |
Mar 14, 2022 | 9.740 | 9.780 | 9.470 | 9.540 | 212,344 | -0.15(-1.55%) |
Mar 11, 2022 | 9.810 | 9.978 | 9.650 | 9.690 | 231,294 | -0.01(-0.10%) |
Mar 10, 2022 | 9.800 | 9.920 | 9.510 | 9.700 | 383,725 | -0.24(-2.41%) |
Mar 09, 2022 | 9.610 | 10.05 | 9.570 | 9.940 | 443,459 | +0.56(+5.97%) |
Mar 08, 2022 | 9.280 | 9.710 | 9.150 | 9.380 | 317,081 | +0.20(+2.18%) |
Mar 07, 2022 | 9.710 | 9.750 | 9.110 | 9.180 | 367,815 | -0.58(-5.94%) |
Mar 04, 2022 | 9.910 | 9.910 | 9.530 | 9.760 | 277,532 | -0.10(-1.01%) |
Mar 03, 2022 | 10.22 | 10.36 | 9.820 | 9.860 | 363,513 | -0.34(-3.33%) |
Mar 02, 2022 | 9.660 | 10.26 | 9.660 | 10.20 | 417,149 | +0.53(+5.48%) |
Mar 01, 2022 | 10.05 | 10.21 | 9.570 | 9.670 | 528,912 | -0.38(-3.78%) |
Feb 28, 2022 | 10.42 | 10.50 | 10.02 | 10.05 | 706,542 | -0.46(-4.38%) |
Feb 25, 2022 | 10.59 | 10.92 | 10.39 | 10.51 | 879,935 | -0.01(-0.10%) |
Feb 24, 2022 | 10.45 | 10.61 | 10.10 | 10.52 | 294,349 | -0.32(-2.95%) |
Feb 23, 2022 | 11.00 | 11.45 | 10.80 | 10.84 | 255,084 | -0.31(-2.78%) |
Feb 22, 2022 | 11.25 | 11.34 | 11.11 | 11.15 | 131,973 | -0.13(-1.15%) |
Feb 18, 2022 | 11.28 | 0 | -0.33(-2.84%) | |||
Feb 17, 2022 | 11.73 | 11.79 | 11.59 | 11.61 | 158,527 | -0.27(-2.27%) |
Feb 16, 2022 | 11.49 | 11.90 | 11.48 | 11.88 | 243,376 | +0.27(+2.33%) |
Feb 15, 2022 | 11.31 | 11.66 | 11.31 | 11.61 | 207,493 | +0.43(+3.85%) |
Feb 14, 2022 | 11.26 | 11.45 | 11.12 | 11.18 | 199,942 | -0.10(-0.89%) |
Feb 11, 2022 | 10.85 | 11.41 | 10.85 | 11.28 | 232,959 | +0.33(+3.01%) |
Feb 10, 2022 | 10.94 | 11.20 | 10.88 | 10.95 | 229,179 | -0.14(-1.26%) |
Feb 09, 2022 | 11.14 | 11.28 | 10.84 | 11.09 | 115,960 | -0.01(-0.09%) |
Feb 08, 2022 | 10.87 | 11.10 | 10.77 | 11.10 | 302,004 | +0.35(+3.26%) |
Feb 07, 2022 | 10.64 | 10.82 | 10.58 | 10.75 | 601,891 | +0.08(+0.75%) |
Feb 04, 2022 | 10.83 | 10.83 | 10.44 | 10.67 | 188,827 | +0.07(+0.66%) |
Feb 03, 2022 | 10.60 | 10.60 | 210,728 | +0.09(+0.86%) | ||
Feb 02, 2022 | 10.89 | 10.95 | 10.50 | 10.51 | 241,044 | -0.43(-3.93%) |
Feb 01, 2022 | 10.89 | 11.05 | 10.73 | 10.94 | 362,818 | +0.00(+0.00%) |
Jan 31, 2022 | 10.59 | 10.94 | 333,375 | +0.21(+1.96%) | ||
Jan 28, 2022 | 10.51 | 10.73 | 10.33 | 10.73 | 181,287 | +0.19(+1.80%) |
Jan 27, 2022 | 10.68 | 10.89 | 10.43 | 10.54 | 264,088 | -0.09(-0.85%) |
Jan 26, 2022 | 11.17 | 11.17 | 10.58 | 10.63 | 284,707 | -0.34(-3.10%) |
Jan 25, 2022 | 10.60 | 11.08 | 10.57 | 10.97 | 244,284 | +0.22(+2.05%) |
Jan 24, 2022 | 10.19 | 10.75 | 10.15 | 10.75 | 474,880 | +0.40(+3.86%) |
Jan 21, 2022 | 10.47 | 10.76 | 10.32 | 10.35 | 366,344 | -0.22(-2.08%) |
Jan 20, 2022 | 10.77 | 10.96 | 10.56 | 10.57 | 133,525 | -0.21(-1.95%) |
Jan 19, 2022 | 10.89 | 10.96 | 10.67 | 10.78 | 278,416 | -0.02(-0.19%) |
Jan 18, 2022 | 11.32 | 11.32 | 10.78 | 10.80 | 338,908 | -0.56(-4.93%) |
Jan 14, 2022 | 11.36 | 0 | +0.05(+0.44%) | |||
Jan 13, 2022 | 11.29 | 11.46 | 11.16 | 11.31 | 358,487 | +0.02(+0.18%) |
Jan 12, 2022 | 11.42 | 11.43 | 11.22 | 11.29 | 229,301 | -0.11(-0.96%) |
Jan 11, 2022 | 11.14 | 11.43 | 11.03 | 11.40 | 335,020 | +0.21(+1.88%) |
Jan 10, 2022 | 11.67 | 11.75 | 11.15 | 11.19 | 212,184 | -0.56(-4.77%) |
Jan 07, 2022 | 11.75 | 11.87 | 11.67 | 11.75 | 244,043 | +0.02(+0.17%) |
Jan 06, 2022 | 11.82 | 11.86 | 11.62 | 11.73 | 231,892 | +0.11(+0.95%) |
Jan 05, 2022 | 12.07 | 12.29 | 11.60 | 11.62 | 146,288 | -0.51(-4.20%) |
Jan 04, 2022 | 12.14 | 12.37 | 12.11 | 12.13 | 110,540 | +0.02(+0.17%) |