Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.57 | 10.87 | 10.15 | 10.37 | 12,566 | -0.33(-3.11%) |
Mar 30, 2022 | 10.91 | 11.03 | 10.50 | 10.70 | 14,025 | -0.50(-4.44%) |
Mar 29, 2022 | 10.97 | 11.55 | 10.97 | 11.20 | 25,805 | +0.17(+1.56%) |
Mar 28, 2022 | 11.90 | 11.90 | 10.85 | 11.03 | 7,906 | -0.35(-3.05%) |
Mar 25, 2022 | 11.38 | 11.86 | 10.85 | 11.38 | 8,711 | +0.09(+0.81%) |
Mar 24, 2022 | 12.25 | 12.25 | 10.92 | 11.28 | 13,921 | +0.20(+1.80%) |
Mar 23, 2022 | 10.50 | 11.13 | 10.50 | 11.08 | 6,215 | +0.46(+4.28%) |
Mar 22, 2022 | 10.50 | 10.85 | 10.19 | 10.63 | 9,315 | +0.11(+1.06%) |
Mar 21, 2022 | 10.68 | 10.94 | 10.33 | 10.52 | 4,005 | -0.16(-1.54%) |
Mar 18, 2022 | 10.15 | 10.79 | 10.05 | 10.68 | 23,540 | +0.89(+9.12%) |
Mar 17, 2022 | 9.450 | 10.29 | 9.450 | 9.790 | 31,312 | +0.51(+5.51%) |
Mar 16, 2022 | 9.922 | 10.04 | 9.240 | 9.278 | 11,992 | -0.07(-0.71%) |
Mar 15, 2022 | 9.450 | 9.786 | 9.117 | 9.345 | 8,173 | -0.10(-1.11%) |
Mar 14, 2022 | 9.800 | 9.800 | 9.450 | 9.450 | 6,835 | -0.32(-3.26%) |
Mar 11, 2022 | 9.863 | 10.26 | 9.562 | 9.768 | 6,219 | -0.14(-1.38%) |
Mar 10, 2022 | 9.891 | 10.15 | 9.489 | 9.905 | 8,868 | -0.07(-0.70%) |
Mar 09, 2022 | 10.15 | 10.15 | 9.733 | 9.975 | 7,106 | +0.30(+3.11%) |
Mar 08, 2022 | 9.275 | 9.783 | 9.275 | 9.674 | 5,211 | +0.40(+4.30%) |
Mar 07, 2022 | 9.845 | 10.14 | 9.275 | 9.275 | 11,771 | -0.88(-8.65%) |
Mar 04, 2022 | 10.25 | 10.50 | 9.800 | 10.15 | 10,623 | -0.28(-2.72%) |
Mar 03, 2022 | 10.50 | 11.03 | 10.19 | 10.44 | 12,400 | -0.06(-0.60%) |
Mar 02, 2022 | 10.61 | 11.20 | 10.12 | 10.50 | 21,005 | -0.13(-1.22%) |
Mar 01, 2022 | 12.25 | 12.25 | 10.32 | 10.63 | 10,503 | -0.43(-3.86%) |
Feb 28, 2022 | 10.40 | 11.71 | 10.33 | 11.06 | 16,430 | +0.44(+4.15%) |
Feb 25, 2022 | 10.00 | 10.62 | 9.506 | 10.62 | 8,078 | +0.30(+2.92%) |
Feb 24, 2022 | 9.975 | 10.74 | 9.625 | 10.31 | 11,553 | +0.34(+3.40%) |
Feb 23, 2022 | 10.15 | 10.63 | 9.695 | 9.975 | 18,622 | +0.17(+1.79%) |
Feb 22, 2022 | 9.838 | 10.14 | 9.632 | 9.800 | 11,000 | -0.34(-3.38%) |
Feb 18, 2022 | 10.14 | 0 | -0.37(-3.53%) | |||
Feb 17, 2022 | 10.73 | 11.19 | 10.50 | 10.51 | 8,982 | -0.38(-3.50%) |
Feb 16, 2022 | 11.20 | 11.20 | 10.68 | 10.90 | 9,613 | +0.04(+0.32%) |
Feb 15, 2022 | 11.04 | 11.19 | 10.50 | 10.86 | 13,734 | +0.18(+1.64%) |
Feb 14, 2022 | 11.13 | 11.38 | 10.50 | 10.69 | 12,717 | -0.41(-3.66%) |
Feb 11, 2022 | 11.20 | 11.72 | 10.68 | 11.09 | 16,077 | -0.21(-1.83%) |
Feb 10, 2022 | 11.40 | 11.90 | 11.20 | 11.30 | 7,896 | -0.11(-0.98%) |
Feb 09, 2022 | 11.20 | 11.71 | 10.96 | 11.41 | 7,545 | +0.15(+1.37%) |
Feb 08, 2022 | 11.48 | 11.55 | 10.99 | 11.26 | 5,483 | -0.12(-1.02%) |
Feb 07, 2022 | 11.55 | 12.60 | 10.89 | 11.37 | 13,844 | -0.19(-1.63%) |
Feb 04, 2022 | 11.20 | 12.96 | 10.85 | 11.56 | 10,638 | +0.64(+5.87%) |
Feb 03, 2022 | 11.07 | 11.65 | 10.92 | 7,523 | -0.29(-2.56%) | |
Feb 02, 2022 | 11.15 | 11.50 | 10.61 | 11.21 | 4,984 | +0.27(+2.43%) |
Feb 01, 2022 | 10.50 | 11.78 | 10.50 | 10.94 | 10,543 | +0.44(+4.17%) |
Jan 31, 2022 | 10.15 | 11.00 | 10.50 | 9,642 | +0.32(+3.16%) | |
Jan 28, 2022 | 10.32 | 11.03 | 9.975 | 10.18 | 14,109 | -0.14(-1.39%) |
Jan 27, 2022 | 10.50 | 11.55 | 10.01 | 10.32 | 17,823 | +0.07(+0.68%) |
Jan 26, 2022 | 10.96 | 11.20 | 10.22 | 10.26 | 9,683 | -0.59(-5.48%) |
Jan 25, 2022 | 10.50 | 11.45 | 10.50 | 10.85 | 10,695 | +0.35(+3.33%) |
Jan 24, 2022 | 10.85 | 11.13 | 9.818 | 10.50 | 18,176 | -0.09(-0.89%) |
Jan 21, 2022 | 10.85 | 11.55 | 10.15 | 10.59 | 28,410 | -0.35(-3.17%) |
Jan 20, 2022 | 11.28 | 11.86 | 10.94 | 10.94 | 9,091 | -0.43(-3.76%) |
Jan 19, 2022 | 11.20 | 11.90 | 11.10 | 11.37 | 9,244 | -0.12(-1.04%) |
Jan 18, 2022 | 11.90 | 12.14 | 11.11 | 11.49 | 26,108 | -0.55(-4.54%) |
Jan 14, 2022 | 12.03 | 0 | +0.02(+0.17%) | |||
Jan 13, 2022 | 12.95 | 13.21 | 11.92 | 12.01 | 37,687 | -1.11(-8.48%) |
Jan 12, 2022 | 13.19 | 13.54 | 12.78 | 13.12 | 12,788 | +0.04(+0.32%) |
Jan 11, 2022 | 12.67 | 13.58 | 12.67 | 13.08 | 14,699 | +0.03(+0.21%) |
Jan 10, 2022 | 12.95 | 13.44 | 12.29 | 13.05 | 28,132 | +0.21(+1.61%) |
Jan 07, 2022 | 13.17 | 13.73 | 12.78 | 12.85 | 17,270 | -0.22(-1.69%) |
Jan 06, 2022 | 13.79 | 13.82 | 12.82 | 13.07 | 11,142 | -0.43(-3.21%) |
Jan 05, 2022 | 13.99 | 13.99 | 13.23 | 13.50 | 15,143 | -0.15(-1.10%) |
Jan 04, 2022 | 13.65 | 14.97 | 13.39 | 13.65 | 19,358 | -0.30(-2.16%) |