Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.38 | 11.96 | 10.37 | 11.26 | 1,386,388 | +0.86(+8.23%) |
Mar 30, 2022 | 10.33 | 10.53 | 10.33 | 10.40 | 32,678 | +0.00(+0.04%) |
Mar 29, 2022 | 10.50 | 10.88 | 10.31 | 10.40 | 181,777 | +0.01(+0.10%) |
Mar 28, 2022 | 10.21 | 10.42 | 10.21 | 10.39 | 25,123 | +0.19(+1.86%) |
Mar 25, 2022 | 10.20 | 10.21 | 10.20 | 10.20 | 2,791 | -0.01(-0.10%) |
Mar 24, 2022 | 10.19 | 10.21 | 10.19 | 10.21 | 971 | -0.01(-0.10%) |
Mar 23, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 1,224 | -0.01(-0.10%) |
Mar 22, 2022 | 10.23 | 10.23 | 10.20 | 10.23 | 63,686 | +0.02(+0.16%) |
Mar 21, 2022 | 10.20 | 10.21 | 10.20 | 10.21 | 85,966 | +0.01(+0.13%) |
Mar 18, 2022 | 10.21 | 10.23 | 10.20 | 10.20 | 38,420 | +0.00(+0.00%) |
Mar 17, 2022 | 10.22 | 10.22 | 10.20 | 10.20 | 23,525 | +0.00(+0.00%) |
Mar 16, 2022 | 10.23 | 10.23 | 10.20 | 10.20 | 3,466 | -0.00(-0.00%) |
Mar 15, 2022 | 10.21 | 10.22 | 10.20 | 10.20 | 6,216 | -0.01(-0.10%) |
Mar 14, 2022 | 10.21 | 10.22 | 10.21 | 10.21 | 3,571 | +0.00(+0.00%) |
Mar 11, 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 1,533 | +0.00(+0.00%) |
Mar 10, 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 2,389 | +0.00(+0.00%) |
Mar 09, 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 3,402 | -0.02(-0.20%) |
Mar 08, 2022 | 10.23 | 10.23 | 10.22 | 10.23 | 33,574 | +0.01(+0.10%) |
Mar 07, 2022 | 10.22 | 10.23 | 10.22 | 10.22 | 25,478 | +0.00(+0.00%) |
Mar 04, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 2,426 | +0.00(+0.00%) |
Mar 03, 2022 | 10.22 | 10.22 | 10.21 | 10.22 | 46,993 | +0.00(+0.00%) |
Mar 02, 2022 | 10.27 | 10.27 | 10.21 | 10.22 | 2,152,686 | -0.04(-0.39%) |
Mar 01, 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 32,433 | -0.01(-0.05%) |
Feb 28, 2022 | 10.27 | 10.27 | 10.26 | 10.27 | 6,513 | +0.01(+0.05%) |
Feb 25, 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 2,020 | +0.00(+0.00%) |
Feb 24, 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 54,219 | +0.01(+0.10%) |
Feb 23, 2022 | 10.26 | 10.26 | 10.25 | 10.25 | 124,627 | -0.01(-0.10%) |
Feb 22, 2022 | 10.24 | 10.26 | 10.24 | 10.26 | 79,347 | +0.00(+0.05%) |
Feb 18, 2022 | 10.26 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 355 | +0.00(+0.00%) |
Feb 16, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 258 | +0.01(+0.10%) |
Feb 15, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 20,636 | -0.01(-0.10%) |
Feb 14, 2022 | 10.24 | 10.25 | 10.24 | 10.25 | 805 | +0.01(+0.10%) |
Feb 11, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 4,682 | -0.01(-0.10%) |
Feb 10, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 8,598 | +0.00(+0.00%) |
Feb 09, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 1,034 | -0.00(-0.01%) |
Feb 08, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 361 | +0.01(+0.11%) |
Feb 07, 2022 | 10.24 | 10.25 | 10.24 | 10.24 | 2,056 | +0.00(+0.00%) |
Feb 04, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 1,454 | +0.00(+0.00%) |
Feb 03, 2022 | 10.24 | 10.24 | 10.24 | 3,210 | +0.00(+0.00%) | |
Feb 02, 2022 | 10.25 | 10.25 | 10.24 | 10.24 | 5,548 | +0.01(+0.10%) |
Feb 01, 2022 | 10.22 | 10.23 | 10.22 | 10.23 | 5,948 | +0.01(+0.10%) |
Jan 31, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 4,372 | +0.00(+0.00%) |
Jan 28, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 1,338 | -0.00(-0.05%) |
Jan 27, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 2,635 | +0.00(+0.05%) |
Jan 26, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 6,644 | +0.00(+0.00%) |
Jan 25, 2022 | 10.22 | 10.22 | 10.21 | 10.22 | 10,190 | +0.00(+0.03%) |
Jan 24, 2022 | 10.21 | 10.22 | 10.21 | 10.22 | 18,663 | +0.01(+0.07%) |
Jan 21, 2022 | 10.21 | 10.22 | 10.21 | 10.21 | 4,389 | -0.01(-0.10%) |
Jan 20, 2022 | 10.21 | 10.22 | 10.21 | 10.22 | 31,992 | +0.01(+0.10%) |
Jan 19, 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 1,304 | -0.01(-0.06%) |
Jan 18, 2022 | 10.21 | 10.22 | 10.21 | 10.22 | 1,770 | -0.01(-0.13%) |
Jan 14, 2022 | 10.23 | 0 | +0.02(+0.19%) | |||
Jan 13, 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 549 | +0.00(+0.00%) |
Jan 12, 2022 | 10.20 | 10.21 | 10.20 | 10.21 | 9,543 | +0.01(+0.10%) |
Jan 11, 2022 | 10.20 | 10.21 | 10.20 | 10.20 | 5,937 | +0.00(+0.00%) |
Jan 10, 2022 | 10.20 | 10.21 | 10.20 | 10.20 | 1,684 | +0.00(+0.00%) |
Jan 07, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 6,445 | +0.00(+0.00%) |
Jan 06, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 4,352 | +0.00(+0.00%) |
Jan 05, 2022 | 10.21 | 10.21 | 10.20 | 10.20 | 441 | +0.00(+0.00%) |