Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.39 | 10.43 | 10.19 | 10.20 | 8,508,939 | -0.18(-1.73%) |
Mar 30, 2022 | 10.41 | 10.42 | 10.32 | 10.38 | 5,324,609 | -0.04(-0.35%) |
Mar 29, 2022 | 10.33 | 10.45 | 10.25 | 10.41 | 7,953,584 | +0.20(+1.94%) |
Mar 28, 2022 | 10.21 | 10.23 | 10.06 | 10.22 | 8,990,858 | +0.01(+0.09%) |
Mar 25, 2022 | 10.12 | 10.29 | 10.12 | 10.21 | 7,967,454 | +0.05(+0.53%) |
Mar 24, 2022 | 10.10 | 10.17 | 10.04 | 10.15 | 4,528,619 | +0.05(+0.53%) |
Mar 23, 2022 | 10.23 | 10.27 | 10.09 | 10.10 | 6,054,691 | -0.21(-2.01%) |
Mar 22, 2022 | 10.38 | 10.45 | 10.27 | 10.31 | 8,795,545 | -0.01(-0.09%) |
Mar 21, 2022 | 10.53 | 10.57 | 10.25 | 10.32 | 7,414,877 | -0.19(-1.80%) |
Mar 18, 2022 | 10.48 | 10.52 | 10.28 | 10.50 | 17,195,010 | +0.05(+0.52%) |
Mar 17, 2022 | 10.28 | 10.50 | 10.24 | 10.45 | 7,745,377 | +0.13(+1.31%) |
Mar 16, 2022 | 10.16 | 10.36 | 10.09 | 10.32 | 8,682,023 | +0.20(+1.96%) |
Mar 15, 2022 | 10.15 | 10.19 | 10.02 | 10.12 | 7,843,021 | -0.04(-0.44%) |
Mar 14, 2022 | 9.946 | 10.39 | 9.919 | 10.16 | 12,226,415 | +0.35(+3.58%) |
Mar 11, 2022 | 9.874 | 9.937 | 9.793 | 9.811 | 9,037,284 | +0.00(+0.00%) |
Mar 10, 2022 | 9.829 | 9.937 | 9.667 | 9.811 | 9,595,606 | -0.17(-1.71%) |
Mar 09, 2022 | 10.05 | 10.08 | 9.919 | 9.982 | 7,304,443 | +0.14(+1.37%) |
Mar 08, 2022 | 9.748 | 10.12 | 9.599 | 9.847 | 15,576,741 | +0.14(+1.39%) |
Mar 07, 2022 | 10.05 | 10.08 | 9.712 | 9.712 | 12,376,142 | -0.45(-4.43%) |
Mar 04, 2022 | 10.08 | 10.18 | 9.991 | 10.16 | 6,611,559 | -0.05(-0.53%) |
Mar 03, 2022 | 10.32 | 10.37 | 10.17 | 10.22 | 12,291,829 | -0.06(-0.61%) |
Mar 02, 2022 | 10.14 | 10.33 | 10.12 | 10.28 | 7,673,114 | +0.14(+1.42%) |
Mar 01, 2022 | 10.41 | 10.50 | 10.08 | 10.14 | 10,804,149 | -0.33(-3.18%) |
Feb 28, 2022 | 10.39 | 10.53 | 10.32 | 10.47 | 11,641,843 | -0.15(-1.44%) |
Feb 25, 2022 | 10.34 | 10.66 | 10.41 | 10.62 | 10,900,382 | +0.29(+2.79%) |
Feb 24, 2022 | 10.27 | 10.39 | 10.08 | 10.33 | 13,674,470 | -0.14(-1.29%) |
Feb 23, 2022 | 10.59 | 10.60 | 10.45 | 10.47 | 11,261,058 | -0.06(-0.60%) |
Feb 22, 2022 | 10.64 | 10.66 | 10.43 | 10.53 | 11,299,920 | -0.05(-0.51%) |
Feb 18, 2022 | 10.59 | 0 | +0.08(+0.76%) | |||
Feb 17, 2022 | 10.47 | 10.59 | 10.47 | 10.51 | 11,137,416 | +0.02(+0.17%) |
Feb 16, 2022 | 10.51 | 10.62 | 10.43 | 10.49 | 7,557,798 | -0.04(-0.34%) |
Feb 15, 2022 | 10.44 | 10.59 | 10.44 | 10.52 | 8,233,861 | +0.21(+2.07%) |
Feb 14, 2022 | 10.35 | 10.38 | 10.20 | 10.31 | 8,092,553 | -0.02(-0.17%) |
Feb 11, 2022 | 10.36 | 10.47 | 10.27 | 10.33 | 9,747,426 | -0.03(-0.26%) |
Feb 10, 2022 | 10.40 | 10.55 | 10.27 | 10.35 | 6,506,910 | -0.14(-1.36%) |
Feb 09, 2022 | 10.44 | 10.52 | 10.43 | 10.50 | 7,640,794 | +0.14(+1.38%) |
Feb 08, 2022 | 10.24 | 10.42 | 10.22 | 10.35 | 8,274,854 | +0.12(+1.13%) |
Feb 07, 2022 | 10.35 | 10.37 | 10.22 | 10.24 | 9,680,632 | -0.06(-0.60%) |
Feb 04, 2022 | 10.38 | 10.44 | 10.20 | 10.30 | 11,361,734 | -0.18(-1.70%) |
Feb 03, 2022 | 10.71 | 10.44 | 10.48 | 11,031,668 | -0.33(-3.05%) | |
Feb 02, 2022 | 10.63 | 10.91 | 10.59 | 10.81 | 12,702,692 | -0.06(-0.57%) |
Feb 01, 2022 | 10.71 | 10.91 | 10.70 | 10.87 | 9,681,847 | +0.17(+1.58%) |
Jan 31, 2022 | 10.46 | 10.74 | 10.70 | 18,826,656 | +0.06(+0.59%) | |
Jan 28, 2022 | 10.43 | 10.64 | 10.34 | 10.64 | 10,136,067 | +0.12(+1.19%) |
Jan 27, 2022 | 10.59 | 10.77 | 10.38 | 10.51 | 11,373,537 | +0.04(+0.34%) |
Jan 26, 2022 | 10.59 | 10.69 | 10.39 | 10.48 | 7,302,985 | -0.03(-0.26%) |
Jan 25, 2022 | 10.50 | 10.59 | 10.26 | 10.51 | 9,338,938 | -0.12(-1.09%) |
Jan 24, 2022 | 10.51 | 10.67 | 10.40 | 10.62 | 11,522,835 | -0.03(-0.25%) |
Jan 21, 2022 | 10.81 | 10.83 | 10.60 | 10.65 | 7,858,489 | -0.16(-1.48%) |
Jan 20, 2022 | 11.09 | 11.11 | 10.79 | 10.81 | 6,406,086 | -0.25(-2.26%) |
Jan 19, 2022 | 11.01 | 11.14 | 10.92 | 11.06 | 6,326,335 | +0.12(+1.06%) |
Jan 18, 2022 | 11.00 | 11.03 | 10.83 | 10.94 | 6,907,693 | -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 | 6,704,195 | +0.12(+1.15%) |
Jan 12, 2022 | 10.83 | 10.84 | 10.75 | 10.82 | 6,669,733 | +0.03(+0.25%) |
Jan 11, 2022 | 10.79 | 10.83 | 10.76 | 10.79 | 5,471,917 | -0.04(-0.33%) |
Jan 10, 2022 | 10.85 | 10.87 | 10.71 | 10.83 | 5,872,636 | +0.03(+0.25%) |
Jan 07, 2022 | 10.68 | 10.86 | 10.63 | 10.80 | 5,266,151 | +0.12(+1.08%) |
Jan 06, 2022 | 10.86 | 10.88 | 10.67 | 10.68 | 5,903,560 | -0.09(-0.83%) |
Jan 05, 2022 | 10.83 | 10.99 | 10.77 | 10.77 | 7,593,162 | +0.02(+0.17%) |
Jan 04, 2022 | 10.64 | 10.89 | 10.61 | 10.75 | 6,975,616 | +0.17(+1.60%) |