Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.31 | 11.68 | 10.75 | 10.83 | 131,480 | -0.57(-5.00%) |
Mar 30, 2022 | 11.43 | 12.14 | 11.07 | 11.40 | 194,004 | -0.12(-1.04%) |
Mar 29, 2022 | 11.12 | 11.80 | 11.04 | 11.52 | 175,594 | +0.58(+5.30%) |
Mar 28, 2022 | 11.22 | 11.53 | 10.50 | 10.94 | 111,692 | -0.25(-2.23%) |
Mar 25, 2022 | 11.70 | 11.77 | 11.13 | 11.19 | 86,420 | -0.52(-4.44%) |
Mar 24, 2022 | 11.01 | 11.76 | 10.98 | 11.71 | 138,617 | +0.89(+8.23%) |
Mar 23, 2022 | 10.95 | 11.40 | 10.68 | 10.82 | 124,519 | -0.26(-2.35%) |
Mar 22, 2022 | 10.85 | 11.25 | 10.73 | 11.08 | 96,009 | +0.25(+2.31%) |
Mar 21, 2022 | 10.64 | 11.38 | 10.47 | 10.83 | 138,587 | +0.24(+2.27%) |
Mar 18, 2022 | 10.37 | 11.19 | 10.37 | 10.59 | 176,407 | -0.09(-0.84%) |
Mar 17, 2022 | 10.08 | 10.78 | 9.880 | 10.68 | 130,904 | +0.58(+5.74%) |
Mar 16, 2022 | 9.440 | 10.17 | 9.440 | 10.10 | 171,949 | +0.95(+10.38%) |
Mar 15, 2022 | 8.590 | 9.160 | 8.590 | 9.150 | 133,728 | +0.45(+5.17%) |
Mar 14, 2022 | 9.340 | 9.460 | 8.480 | 8.700 | 240,378 | -0.73(-7.74%) |
Mar 11, 2022 | 10.43 | 10.52 | 9.390 | 9.430 | 131,385 | -0.98(-9.41%) |
Mar 10, 2022 | 10.40 | 10.47 | 10.02 | 10.41 | 75,063 | -0.24(-2.25%) |
Mar 09, 2022 | 10.48 | 11.20 | 10.45 | 10.65 | 115,765 | +0.52(+5.13%) |
Mar 08, 2022 | 9.980 | 10.54 | 9.570 | 10.13 | 206,236 | +0.24(+2.43%) |
Mar 07, 2022 | 10.12 | 10.20 | 9.770 | 9.890 | 103,226 | +0.06(+0.61%) |
Mar 04, 2022 | 10.30 | 10.52 | 9.590 | 9.830 | 115,127 | -0.58(-5.57%) |
Mar 03, 2022 | 11.08 | 11.26 | 10.25 | 10.41 | 130,051 | -0.56(-5.10%) |
Mar 02, 2022 | 11.39 | 11.47 | 10.89 | 10.97 | 162,941 | -0.32(-2.83%) |
Mar 01, 2022 | 11.64 | 11.89 | 11.23 | 11.29 | 218,247 | -0.26(-2.25%) |
Feb 28, 2022 | 11.18 | 11.87 | 10.90 | 11.55 | 351,010 | +0.31(+2.76%) |
Feb 25, 2022 | 11.10 | 11.28 | 10.72 | 11.24 | 281,703 | +0.19(+1.72%) |
Feb 24, 2022 | 9.080 | 11.10 | 9.000 | 11.05 | 300,390 | +1.36(+14.04%) |
Feb 23, 2022 | 10.12 | 10.50 | 9.510 | 9.690 | 355,280 | -0.39(-3.87%) |
Feb 22, 2022 | 10.01 | 10.49 | 9.710 | 10.08 | 398,793 | -0.10(-0.98%) |
Feb 18, 2022 | 10.18 | 0 | -0.18(-1.74%) | |||
Feb 17, 2022 | 10.08 | 10.54 | 10.00 | 10.36 | 248,039 | -0.04(-0.38%) |
Feb 16, 2022 | 9.970 | 10.57 | 9.670 | 10.40 | 240,550 | +0.32(+3.17%) |
Feb 15, 2022 | 9.760 | 10.13 | 9.570 | 10.08 | 168,755 | +0.73(+7.81%) |
Feb 14, 2022 | 9.250 | 9.770 | 9.155 | 9.350 | 113,303 | +0.05(+0.54%) |
Feb 11, 2022 | 9.810 | 10.42 | 9.030 | 9.300 | 150,170 | -0.76(-7.55%) |
Feb 10, 2022 | 9.970 | 10.47 | 9.850 | 10.06 | 325,099 | +0.02(+0.20%) |
Feb 09, 2022 | 10.17 | 10.23 | 9.730 | 10.04 | 328,314 | +0.15(+1.52%) |
Feb 08, 2022 | 9.630 | 9.950 | 9.520 | 9.890 | 335,708 | +0.20(+2.06%) |
Feb 07, 2022 | 9.650 | 10.17 | 9.442 | 9.690 | 174,502 | +0.05(+0.52%) |
Feb 04, 2022 | 9.200 | 9.679 | 8.940 | 9.640 | 406,462 | +0.41(+4.44%) |
Feb 03, 2022 | 9.330 | 9.150 | 9.230 | 202,603 | -0.58(-5.91%) | |
Feb 02, 2022 | 10.27 | 10.27 | 9.665 | 9.810 | 186,269 | -0.36(-3.54%) |
Feb 01, 2022 | 10.45 | 10.45 | 9.860 | 10.17 | 201,322 | +0.14(+1.40%) |
Jan 31, 2022 | 9.500 | 10.29 | 10.03 | 240,601 | +0.54(+5.69%) | |
Jan 28, 2022 | 9.290 | 9.570 | 8.810 | 9.490 | 593,913 | +0.07(+0.74%) |
Jan 27, 2022 | 10.50 | 10.87 | 9.280 | 9.420 | 313,441 | -0.86(-8.37%) |
Jan 26, 2022 | 10.68 | 11.19 | 10.09 | 10.28 | 223,605 | -0.29(-2.74%) |
Jan 25, 2022 | 10.50 | 10.86 | 10.11 | 10.57 | 137,135 | -0.26(-2.40%) |
Jan 24, 2022 | 10.53 | 10.85 | 9.520 | 10.83 | 380,650 | +0.05(+0.46%) |
Jan 21, 2022 | 11.06 | 11.55 | 10.71 | 10.78 | 303,447 | -0.57(-5.02%) |
Jan 20, 2022 | 12.13 | 12.54 | 11.35 | 11.35 | 268,013 | -0.47(-3.98%) |
Jan 19, 2022 | 12.36 | 12.36 | 11.64 | 11.82 | 282,337 | -0.49(-3.98%) |
Jan 18, 2022 | 13.17 | 13.35 | 12.30 | 12.31 | 256,893 | -1.21(-8.95%) |
Jan 14, 2022 | 13.52 | 0 | +0.47(+3.60%) | |||
Jan 13, 2022 | 13.73 | 14.17 | 13.00 | 13.05 | 169,063 | -0.53(-3.90%) |
Jan 12, 2022 | 14.50 | 14.74 | 13.40 | 13.58 | 196,168 | -0.61(-4.30%) |
Jan 11, 2022 | 13.35 | 14.28 | 13.19 | 14.19 | 176,738 | +0.75(+5.58%) |
Jan 10, 2022 | 13.16 | 13.49 | 12.60 | 13.44 | 291,506 | +0.06(+0.45%) |
Jan 07, 2022 | 13.50 | 13.98 | 12.89 | 13.38 | 189,138 | -0.12(-0.89%) |
Jan 06, 2022 | 13.97 | 14.26 | 13.14 | 13.50 | 275,717 | -0.42(-3.02%) |
Jan 05, 2022 | 14.92 | 15.01 | 13.85 | 13.92 | 331,388 | -1.44(-9.37%) |
Jan 04, 2022 | 15.65 | 15.88 | 14.78 | 15.36 | 296,922 | -0.19(-1.22%) |