Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.39 | 10.43 | 10.19 | 10.20 | 8,510,812 | -0.18(-1.73%) |
Mar 30, 2022 | 10.41 | 10.42 | 10.32 | 10.38 | 5,325,782 | -0.04(-0.35%) |
Mar 29, 2022 | 10.33 | 10.45 | 10.25 | 10.41 | 7,955,335 | +0.20(+1.94%) |
Mar 28, 2022 | 10.21 | 10.23 | 10.06 | 10.21 | 8,992,837 | +0.01(+0.09%) |
Mar 25, 2022 | 10.12 | 10.29 | 10.12 | 10.21 | 7,969,208 | +0.05(+0.53%) |
Mar 24, 2022 | 10.10 | 10.17 | 10.03 | 10.15 | 4,529,616 | +0.05(+0.53%) |
Mar 23, 2022 | 10.23 | 10.27 | 10.08 | 10.10 | 6,056,024 | -0.21(-2.01%) |
Mar 22, 2022 | 10.38 | 10.45 | 10.27 | 10.30 | 8,797,481 | -0.01(-0.09%) |
Mar 21, 2022 | 10.53 | 10.57 | 10.25 | 10.31 | 7,416,509 | -0.19(-1.80%) |
Mar 18, 2022 | 10.48 | 10.52 | 10.28 | 10.50 | 17,198,796 | +0.05(+0.52%) |
Mar 17, 2022 | 10.28 | 10.50 | 10.24 | 10.45 | 7,747,082 | +0.13(+1.31%) |
Mar 16, 2022 | 10.16 | 10.36 | 10.08 | 10.31 | 8,683,934 | +0.20(+1.96%) |
Mar 15, 2022 | 10.15 | 10.19 | 10.02 | 10.12 | 7,844,748 | -0.04(-0.44%) |
Mar 14, 2022 | 9.944 | 10.39 | 9.917 | 10.16 | 12,229,106 | +0.35(+3.58%) |
Mar 11, 2022 | 9.872 | 9.935 | 9.791 | 9.809 | 9,039,274 | +0.00(+0.00%) |
Mar 10, 2022 | 9.827 | 9.935 | 9.665 | 9.809 | 9,597,719 | -0.17(-1.71%) |
Mar 09, 2022 | 10.04 | 10.08 | 9.917 | 9.980 | 7,306,051 | +0.13(+1.37%) |
Mar 08, 2022 | 9.746 | 10.12 | 9.596 | 9.845 | 15,580,170 | +0.13(+1.39%) |
Mar 07, 2022 | 10.05 | 10.08 | 9.710 | 9.710 | 12,378,867 | -0.45(-4.43%) |
Mar 04, 2022 | 10.08 | 10.18 | 9.989 | 10.16 | 6,613,015 | -0.05(-0.53%) |
Mar 03, 2022 | 10.31 | 10.37 | 10.17 | 10.21 | 12,294,535 | -0.06(-0.61%) |
Mar 02, 2022 | 10.13 | 10.33 | 10.12 | 10.28 | 7,674,804 | +0.14(+1.42%) |
Mar 01, 2022 | 10.41 | 10.50 | 10.08 | 10.13 | 10,806,528 | -0.33(-3.18%) |
Feb 28, 2022 | 10.39 | 10.53 | 10.32 | 10.47 | 11,644,406 | -0.15(-1.44%) |
Feb 25, 2022 | 10.34 | 10.66 | 10.41 | 10.62 | 10,902,782 | +0.29(+2.79%) |
Feb 24, 2022 | 10.27 | 10.39 | 10.08 | 10.33 | 13,677,481 | -0.14(-1.29%) |
Feb 23, 2022 | 10.59 | 10.60 | 10.45 | 10.47 | 11,263,538 | -0.06(-0.60%) |
Feb 22, 2022 | 10.64 | 10.66 | 10.43 | 10.53 | 11,302,407 | -0.05(-0.51%) |
Feb 18, 2022 | 10.58 | 0 | +0.08(+0.76%) | |||
Feb 17, 2022 | 10.47 | 10.59 | 10.47 | 10.50 | 11,139,869 | +0.02(+0.17%) |
Feb 16, 2022 | 10.51 | 10.61 | 10.42 | 10.49 | 7,559,462 | -0.04(-0.34%) |
Feb 15, 2022 | 10.44 | 10.59 | 10.44 | 10.52 | 8,235,675 | +0.21(+2.07%) |
Feb 14, 2022 | 10.35 | 10.38 | 10.20 | 10.31 | 8,094,336 | -0.02(-0.17%) |
Feb 11, 2022 | 10.36 | 10.47 | 10.27 | 10.32 | 9,749,573 | -0.03(-0.26%) |
Feb 10, 2022 | 10.40 | 10.55 | 10.27 | 10.35 | 6,508,343 | -0.14(-1.36%) |
Feb 09, 2022 | 10.44 | 10.52 | 10.42 | 10.49 | 7,642,477 | +0.14(+1.38%) |
Feb 08, 2022 | 10.24 | 10.42 | 10.22 | 10.35 | 8,276,677 | +0.12(+1.13%) |
Feb 07, 2022 | 10.35 | 10.37 | 10.22 | 10.24 | 9,682,764 | -0.06(-0.61%) |
Feb 04, 2022 | 10.38 | 10.44 | 10.20 | 10.30 | 11,364,236 | -0.18(-1.70%) |
Feb 03, 2022 | 10.71 | 10.44 | 10.48 | 11,034,098 | -0.33(-3.05%) | |
Feb 02, 2022 | 10.63 | 10.91 | 10.59 | 10.81 | 12,705,490 | -0.06(-0.57%) |
Feb 01, 2022 | 10.71 | 10.90 | 10.70 | 10.87 | 9,683,980 | +0.17(+1.58%) |
Jan 31, 2022 | 10.46 | 10.74 | 10.70 | 18,830,802 | +0.06(+0.59%) | |
Jan 28, 2022 | 10.43 | 10.64 | 10.33 | 10.64 | 10,138,299 | +0.12(+1.19%) |
Jan 27, 2022 | 10.58 | 10.77 | 10.37 | 10.51 | 11,376,042 | +0.04(+0.34%) |
Jan 26, 2022 | 10.58 | 10.69 | 10.39 | 10.48 | 7,304,594 | -0.03(-0.25%) |
Jan 25, 2022 | 10.49 | 10.58 | 10.25 | 10.50 | 9,340,995 | -0.12(-1.09%) |
Jan 24, 2022 | 10.51 | 10.66 | 10.40 | 10.62 | 11,525,373 | -0.03(-0.25%) |
Jan 21, 2022 | 10.81 | 10.83 | 10.60 | 10.65 | 7,860,219 | -0.16(-1.48%) |
Jan 20, 2022 | 11.09 | 11.11 | 10.79 | 10.81 | 6,407,497 | -0.25(-2.26%) |
Jan 19, 2022 | 11.01 | 11.14 | 10.92 | 11.06 | 6,327,729 | +0.12(+1.06%) |
Jan 18, 2022 | 11.00 | 11.03 | 10.83 | 10.94 | 6,909,214 | -0.08(-0.73%) |
Jan 14, 2022 | 11.02 | 0 | +0.08(+0.73%) | |||
Jan 13, 2022 | 10.84 | 10.94 | 10.84 | 10.94 | 6,705,672 | +0.12(+1.15%) |
Jan 12, 2022 | 10.82 | 10.84 | 10.74 | 10.81 | 6,671,202 | +0.03(+0.25%) |
Jan 11, 2022 | 10.79 | 10.83 | 10.76 | 10.79 | 5,473,122 | -0.04(-0.33%) |
Jan 10, 2022 | 10.85 | 10.87 | 10.71 | 10.82 | 5,873,930 | +0.03(+0.25%) |
Jan 07, 2022 | 10.68 | 10.85 | 10.63 | 10.80 | 5,267,311 | +0.12(+1.08%) |
Jan 06, 2022 | 10.86 | 10.88 | 10.66 | 10.68 | 5,904,860 | -0.09(-0.83%) |
Jan 05, 2022 | 10.83 | 10.98 | 10.77 | 10.77 | 7,594,835 | +0.02(+0.17%) |
Jan 04, 2022 | 10.64 | 10.89 | 10.61 | 10.75 | 6,977,153 | +0.17(+1.60%) |