Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.62 | 10.66 | 10.41 | 10.42 | 8,326,299 | -0.18(-1.73%) |
Mar 30, 2022 | 10.64 | 10.65 | 10.55 | 10.61 | 5,210,320 | -0.04(-0.35%) |
Mar 29, 2022 | 10.56 | 10.68 | 10.47 | 10.64 | 7,782,865 | +0.20(+1.94%) |
Mar 28, 2022 | 10.43 | 10.46 | 10.28 | 10.44 | 8,797,875 | +0.01(+0.09%) |
Mar 25, 2022 | 10.34 | 10.52 | 10.34 | 10.43 | 7,796,437 | +0.06(+0.53%) |
Mar 24, 2022 | 10.32 | 10.39 | 10.26 | 10.38 | 4,431,415 | +0.06(+0.53%) |
Mar 23, 2022 | 10.46 | 10.50 | 10.31 | 10.32 | 5,924,731 | -0.21(-2.01%) |
Mar 22, 2022 | 10.61 | 10.68 | 10.50 | 10.53 | 8,606,754 | -0.01(-0.09%) |
Mar 21, 2022 | 10.76 | 10.80 | 10.48 | 10.54 | 7,255,721 | -0.19(-1.80%) |
Mar 18, 2022 | 10.71 | 10.75 | 10.51 | 10.73 | 16,825,930 | +0.06(+0.52%) |
Mar 17, 2022 | 10.50 | 10.73 | 10.47 | 10.68 | 7,579,127 | +0.14(+1.31%) |
Mar 16, 2022 | 10.39 | 10.59 | 10.31 | 10.54 | 8,495,668 | +0.20(+1.96%) |
Mar 15, 2022 | 10.38 | 10.41 | 10.24 | 10.34 | 7,674,675 | -0.05(-0.44%) |
Mar 14, 2022 | 10.16 | 10.62 | 10.14 | 10.39 | 11,963,982 | +0.36(+3.58%) |
Mar 11, 2022 | 10.09 | 10.16 | 10.01 | 10.03 | 8,843,304 | +0.00(+0.00%) |
Mar 10, 2022 | 10.04 | 10.16 | 9.879 | 10.03 | 9,389,642 | -0.17(-1.71%) |
Mar 09, 2022 | 10.27 | 10.30 | 10.14 | 10.20 | 7,147,657 | +0.14(+1.37%) |
Mar 08, 2022 | 9.962 | 10.34 | 9.809 | 10.06 | 15,242,396 | +0.14(+1.39%) |
Mar 07, 2022 | 10.27 | 10.30 | 9.925 | 9.925 | 12,110,496 | -0.46(-4.43%) |
Mar 04, 2022 | 10.30 | 10.40 | 10.21 | 10.39 | 6,469,646 | -0.06(-0.53%) |
Mar 03, 2022 | 10.54 | 10.60 | 10.39 | 10.44 | 12,027,992 | -0.06(-0.61%) |
Mar 02, 2022 | 10.36 | 10.56 | 10.34 | 10.50 | 7,508,416 | +0.15(+1.42%) |
Mar 01, 2022 | 10.64 | 10.73 | 10.30 | 10.36 | 10,572,245 | -0.34(-3.18%) |
Feb 28, 2022 | 10.62 | 10.76 | 10.55 | 10.70 | 11,391,958 | -0.16(-1.44%) |
Feb 25, 2022 | 10.57 | 10.89 | 10.64 | 10.85 | 10,666,412 | +0.29(+2.79%) |
Feb 24, 2022 | 10.50 | 10.62 | 10.30 | 10.56 | 13,380,956 | -0.14(-1.29%) |
Feb 23, 2022 | 10.83 | 10.84 | 10.68 | 10.70 | 11,019,347 | -0.06(-0.60%) |
Feb 22, 2022 | 10.87 | 10.89 | 10.66 | 10.76 | 11,057,374 | -0.06(-0.51%) |
Feb 18, 2022 | 10.82 | 0 | +0.08(+0.76%) | |||
Feb 17, 2022 | 10.70 | 10.83 | 10.70 | 10.74 | 10,898,361 | +0.02(+0.17%) |
Feb 16, 2022 | 10.74 | 10.85 | 10.65 | 10.72 | 7,395,576 | -0.04(-0.34%) |
Feb 15, 2022 | 10.67 | 10.82 | 10.67 | 10.75 | 8,057,129 | +0.22(+2.07%) |
Feb 14, 2022 | 10.58 | 10.61 | 10.42 | 10.54 | 7,918,854 | -0.02(-0.17%) |
Feb 11, 2022 | 10.59 | 10.70 | 10.50 | 10.55 | 9,538,206 | -0.03(-0.26%) |
Feb 10, 2022 | 10.63 | 10.78 | 10.50 | 10.58 | 6,367,245 | -0.15(-1.36%) |
Feb 09, 2022 | 10.67 | 10.75 | 10.65 | 10.73 | 7,476,791 | +0.15(+1.38%) |
Feb 08, 2022 | 10.46 | 10.65 | 10.44 | 10.58 | 8,097,242 | +0.12(+1.13%) |
Feb 07, 2022 | 10.58 | 10.60 | 10.44 | 10.46 | 9,472,845 | -0.06(-0.61%) |
Feb 04, 2022 | 10.61 | 10.67 | 10.42 | 10.53 | 11,117,864 | -0.18(-1.70%) |
Feb 03, 2022 | 10.95 | 10.67 | 10.71 | 10,794,883 | -0.34(-3.05%) | |
Feb 02, 2022 | 10.86 | 11.15 | 10.83 | 11.05 | 12,430,040 | -0.06(-0.57%) |
Feb 01, 2022 | 10.95 | 11.15 | 10.94 | 11.11 | 9,474,035 | +0.17(+1.58%) |
Jan 31, 2022 | 10.69 | 10.98 | 10.94 | 18,422,558 | +0.06(+0.59%) | |
Jan 28, 2022 | 10.66 | 10.87 | 10.56 | 10.87 | 9,918,505 | +0.13(+1.19%) |
Jan 27, 2022 | 10.82 | 11.00 | 10.60 | 10.74 | 11,129,414 | +0.04(+0.34%) |
Jan 26, 2022 | 10.82 | 10.93 | 10.62 | 10.71 | 7,146,233 | -0.03(-0.25%) |
Jan 25, 2022 | 10.73 | 10.82 | 10.48 | 10.74 | 9,138,486 | -0.12(-1.09%) |
Jan 24, 2022 | 10.74 | 10.90 | 10.63 | 10.85 | 11,275,507 | -0.03(-0.25%) |
Jan 21, 2022 | 11.05 | 11.07 | 10.84 | 10.88 | 7,689,813 | -0.16(-1.48%) |
Jan 20, 2022 | 11.34 | 11.35 | 11.03 | 11.05 | 6,268,585 | -0.26(-2.26%) |
Jan 19, 2022 | 11.25 | 11.38 | 11.16 | 11.30 | 6,190,546 | +0.12(+1.06%) |
Jan 18, 2022 | 11.25 | 11.27 | 11.07 | 11.18 | 6,759,425 | -0.08(-0.73%) |
Jan 14, 2022 | 11.26 | 0 | +0.08(+0.73%) | |||
Jan 13, 2022 | 11.08 | 11.18 | 11.08 | 11.18 | 6,560,295 | +0.13(+1.15%) |
Jan 12, 2022 | 11.06 | 11.08 | 10.98 | 11.05 | 6,526,573 | +0.03(+0.25%) |
Jan 11, 2022 | 11.03 | 11.07 | 11.00 | 11.03 | 5,354,467 | -0.04(-0.33%) |
Jan 10, 2022 | 11.09 | 11.11 | 10.95 | 11.06 | 5,746,585 | +0.03(+0.25%) |
Jan 07, 2022 | 10.92 | 11.10 | 10.86 | 11.04 | 5,153,117 | +0.12(+1.08%) |
Jan 06, 2022 | 11.10 | 11.12 | 10.90 | 10.92 | 5,776,845 | -0.09(-0.83%) |
Jan 05, 2022 | 11.07 | 11.23 | 11.01 | 11.01 | 7,430,182 | +0.02(+0.17%) |
Jan 04, 2022 | 10.87 | 11.13 | 10.85 | 10.99 | 6,825,891 | +0.17(+1.60%) |