Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.13 | 10.22 | 10.13 | 10.16 | 488,026 | +0.03(+0.25%) |
Mar 30, 2022 | 10.16 | 10.16 | 10.08 | 10.13 | 572,772 | -0.02(-0.21%) |
Mar 29, 2022 | 10.17 | 10.20 | 10.11 | 10.15 | 717,261 | -0.04(-0.42%) |
Mar 28, 2022 | 10.16 | 10.21 | 10.12 | 10.20 | 597,119 | +0.05(+0.51%) |
Mar 25, 2022 | 10.10 | 10.17 | 10.03 | 10.15 | 558,530 | +0.03(+0.25%) |
Mar 24, 2022 | 10.11 | 10.17 | 10.08 | 10.12 | 563,094 | +0.01(+0.08%) |
Mar 23, 2022 | 10.09 | 10.15 | 10.03 | 10.11 | 497,144 | +0.00(+0.00%) |
Mar 22, 2022 | 10.03 | 10.15 | 10.00 | 10.11 | 689,072 | +0.13(+1.28%) |
Mar 21, 2022 | 9.932 | 10.03 | 9.932 | 9.983 | 438,098 | +0.07(+0.69%) |
Mar 18, 2022 | 9.932 | 10.02 | 9.915 | 9.915 | 445,405 | -0.08(-0.77%) |
Mar 17, 2022 | 9.607 | 10.21 | 9.607 | 9.992 | 1,830,461 | +0.32(+3.27%) |
Mar 16, 2022 | 9.624 | 9.693 | 9.539 | 9.676 | 558,647 | +0.05(+0.53%) |
Mar 15, 2022 | 9.701 | 9.744 | 9.599 | 9.624 | 570,794 | -0.06(-0.62%) |
Mar 14, 2022 | 9.727 | 9.770 | 9.641 | 9.684 | 536,059 | -0.07(-0.70%) |
Mar 11, 2022 | 9.761 | 9.812 | 9.718 | 9.753 | 549,649 | -0.02(-0.18%) |
Mar 10, 2022 | 9.659 | 9.812 | 9.770 | 696,516 | +0.14(+1.42%) | |
Mar 09, 2022 | 9.753 | 9.787 | 9.616 | 9.633 | 896,465 | -0.10(-1.05%) |
Mar 08, 2022 | 9.924 | 10.00 | 9.710 | 9.736 | 1,147,667 | -0.15(-1.47%) |
Mar 07, 2022 | 9.736 | 9.941 | 9.693 | 9.881 | 1,071,943 | +0.15(+1.49%) |
Mar 04, 2022 | 9.684 | 9.778 | 9.624 | 9.736 | 582,913 | +0.03(+0.35%) |
Mar 03, 2022 | 9.770 | 9.834 | 9.659 | 9.701 | 972,415 | -0.11(-1.13%) |
Mar 02, 2022 | 9.590 | 9.812 | 9.590 | 9.812 | 1,098,046 | +0.23(+2.41%) |
Mar 01, 2022 | 9.582 | 9.641 | 9.556 | 9.582 | 810,546 | -0.01(-0.09%) |
Feb 28, 2022 | 9.488 | 9.607 | 9.463 | 9.590 | 581,393 | +0.09(+0.90%) |
Feb 25, 2022 | 9.462 | 9.539 | 9.466 | 9.505 | 779,250 | +0.06(+0.59%) |
Feb 24, 2022 | 9.262 | 9.466 | 9.254 | 9.449 | 1,005,645 | +0.13(+1.37%) |
Feb 23, 2022 | 9.373 | 9.394 | 9.279 | 9.322 | 808,722 | -0.05(-0.54%) |
Feb 22, 2022 | 9.279 | 9.407 | 9.254 | 9.373 | 878,238 | +0.04(+0.46%) |
Feb 18, 2022 | 9.330 | 0 | -0.03(-0.36%) | |||
Feb 17, 2022 | 9.364 | 9.390 | 9.319 | 9.364 | 409,244 | -0.03(-0.36%) |
Feb 16, 2022 | 9.364 | 9.424 | 9.322 | 9.398 | 491,759 | +0.03(+0.27%) |
Feb 15, 2022 | 9.347 | 9.381 | 9.296 | 9.373 | 468,429 | +0.06(+0.64%) |
Feb 14, 2022 | 9.381 | 9.415 | 9.254 | 9.313 | 899,450 | -0.09(-0.99%) |
Feb 11, 2022 | 9.356 | 9.492 | 9.339 | 9.407 | 861,815 | +0.05(+0.54%) |
Feb 10, 2022 | 9.466 | 9.534 | 9.339 | 9.356 | 1,114,825 | -0.14(-1.52%) |
Feb 09, 2022 | 9.458 | 9.517 | 9.432 | 9.500 | 617,248 | +0.04(+0.45%) |
Feb 08, 2022 | 9.373 | 9.466 | 9.364 | 9.458 | 546,580 | +0.08(+0.82%) |
Feb 07, 2022 | 9.373 | 9.424 | 9.322 | 9.381 | 560,943 | +0.01(+0.09%) |
Feb 04, 2022 | 9.415 | 9.447 | 9.347 | 9.373 | 545,186 | -0.06(-0.63%) |
Feb 03, 2022 | 9.407 | 9.432 | 472,408 | -0.03(-0.36%) | ||
Feb 02, 2022 | 9.432 | 9.475 | 9.415 | 9.466 | 517,434 | +0.05(+0.54%) |
Feb 01, 2022 | 9.458 | 9.472 | 9.368 | 9.415 | 696,848 | -0.04(-0.45%) |
Jan 31, 2022 | 9.390 | 9.466 | 9.458 | 659,151 | +0.05(+0.54%) | |
Jan 28, 2022 | 9.271 | 9.424 | 9.223 | 9.407 | 680,327 | +0.11(+1.14%) |
Jan 27, 2022 | 9.258 | 9.351 | 9.241 | 9.300 | 814,932 | +0.08(+0.82%) |
Jan 26, 2022 | 9.216 | 9.317 | 9.123 | 9.224 | 938,100 | +0.07(+0.74%) |
Jan 25, 2022 | 9.140 | 9.224 | 9.081 | 9.157 | 764,299 | -0.04(-0.46%) |
Jan 24, 2022 | 9.174 | 9.216 | 8.963 | 9.199 | 2,350,681 | -0.03(-0.27%) |
Jan 21, 2022 | 9.326 | 9.364 | 9.195 | 9.224 | 1,063,387 | -0.13(-1.36%) |
Jan 20, 2022 | 9.343 | 9.410 | 9.334 | 9.351 | 654,267 | +0.02(+0.18%) |
Jan 19, 2022 | 9.351 | 9.436 | 9.334 | 9.334 | 728,934 | -0.03(-0.27%) |
Jan 18, 2022 | 9.385 | 9.431 | 9.326 | 9.360 | 992,594 | -0.05(-0.54%) |
Jan 14, 2022 | 9.410 | 0 | +0.07(+0.72%) | |||
Jan 13, 2022 | 9.343 | 9.360 | 9.300 | 9.343 | 505,126 | +0.02(+0.18%) |
Jan 12, 2022 | 9.292 | 9.360 | 9.267 | 9.326 | 720,525 | +0.04(+0.45%) |
Jan 11, 2022 | 9.258 | 9.292 | 9.216 | 9.284 | 782,098 | +0.03(+0.37%) |
Jan 10, 2022 | 9.241 | 9.275 | 9.208 | 9.250 | 751,402 | +0.01(+0.09%) |
Jan 07, 2022 | 9.224 | 9.262 | 9.182 | 9.241 | 482,735 | +0.03(+0.37%) |
Jan 06, 2022 | 9.199 | 9.250 | 9.170 | 9.208 | 470,530 | +0.03(+0.37%) |
Jan 05, 2022 | 9.182 | 9.233 | 9.174 | 9.174 | 329,579 | -0.02(-0.18%) |
Jan 04, 2022 | 9.250 | 9.288 | 9.182 | 9.191 | 652,827 | -0.03(-0.37%) |