Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.21 | 11.31 | 11.21 | 11.24 | 342,531 | +0.07(+0.60%) |
Mar 30, 2022 | 11.22 | 11.24 | 11.16 | 11.17 | 256,756 | -0.03(-0.30%) |
Mar 29, 2022 | 11.28 | 11.29 | 11.16 | 11.20 | 394,016 | -0.02(-0.22%) |
Mar 28, 2022 | 11.11 | 11.34 | 11.09 | 11.23 | 779,859 | +0.17(+1.58%) |
Mar 25, 2022 | 11.03 | 11.13 | 11.02 | 11.05 | 250,983 | +0.05(+0.45%) |
Mar 24, 2022 | 10.99 | 11.21 | 10.99 | 11.00 | 478,818 | +0.02(+0.23%) |
Mar 23, 2022 | 10.89 | 11.02 | 10.89 | 10.98 | 373,277 | +0.07(+0.61%) |
Mar 22, 2022 | 10.89 | 11.00 | 10.88 | 10.91 | 460,044 | +0.01(+0.08%) |
Mar 21, 2022 | 10.76 | 10.98 | 10.72 | 10.90 | 851,703 | +0.26(+2.42%) |
Mar 18, 2022 | 10.81 | 10.87 | 10.63 | 10.64 | 1,251,069 | -0.22(-1.99%) |
Mar 17, 2022 | 10.74 | 10.90 | 10.70 | 10.86 | 381,721 | +0.15(+1.40%) |
Mar 16, 2022 | 10.88 | 10.89 | 10.64 | 10.71 | 447,179 | -0.09(-0.81%) |
Mar 15, 2022 | 10.86 | 10.89 | 10.73 | 10.80 | 479,499 | -0.02(-0.15%) |
Mar 14, 2022 | 10.80 | 10.86 | 10.75 | 10.82 | 469,207 | +0.10(+0.92%) |
Mar 11, 2022 | 10.79 | 10.79 | 10.69 | 10.72 | 197,559 | +0.01(+0.08%) |
Mar 10, 2022 | 10.73 | 10.79 | 10.66 | 10.71 | 254,434 | -0.04(-0.38%) |
Mar 09, 2022 | 10.77 | 10.85 | 10.73 | 10.75 | 262,920 | +0.06(+0.54%) |
Mar 08, 2022 | 10.73 | 10.78 | 10.62 | 10.69 | 416,250 | +0.05(+0.47%) |
Mar 07, 2022 | 10.73 | 10.77 | 10.58 | 10.64 | 438,163 | -0.12(-1.07%) |
Mar 04, 2022 | 10.72 | 10.76 | 10.65 | 10.76 | 274,961 | +0.01(+0.08%) |
Mar 03, 2022 | 10.76 | 10.88 | 10.74 | 10.75 | 324,719 | -0.02(-0.23%) |
Mar 02, 2022 | 10.72 | 10.89 | 10.72 | 10.77 | 362,112 | +0.07(+0.69%) |
Mar 01, 2022 | 10.77 | 10.79 | 10.64 | 10.70 | 282,067 | -0.02(-0.23%) |
Feb 28, 2022 | 10.69 | 10.81 | 10.65 | 10.72 | 361,427 | +0.03(+0.31%) |
Feb 25, 2022 | 10.58 | 10.76 | 10.66 | 10.69 | 284,984 | +0.11(+1.01%) |
Feb 24, 2022 | 10.34 | 10.60 | 10.18 | 10.58 | 342,147 | +0.00(+0.00%) |
Feb 23, 2022 | 10.84 | 10.84 | 10.55 | 10.58 | 208,471 | -0.10(-0.93%) |
Feb 22, 2022 | 10.77 | 10.81 | 10.60 | 10.68 | 413,761 | -0.14(-1.30%) |
Feb 18, 2022 | 10.82 | 0 | -0.05(-0.46%) | |||
Feb 17, 2022 | 10.95 | 10.97 | 10.86 | 10.87 | 184,797 | -0.10(-0.90%) |
Feb 16, 2022 | 10.92 | 11.01 | 10.89 | 10.97 | 249,442 | +0.11(+0.99%) |
Feb 15, 2022 | 10.94 | 10.96 | 10.80 | 10.86 | 272,117 | +0.01(+0.08%) |
Feb 14, 2022 | 11.05 | 11.06 | 10.80 | 10.86 | 369,046 | -0.14(-1.31%) |
Feb 11, 2022 | 11.11 | 11.20 | 10.93 | 11.00 | 572,265 | -0.06(-0.52%) |
Feb 10, 2022 | 10.98 | 11.11 | 10.92 | 11.06 | 434,699 | +0.21(+1.96%) |
Feb 09, 2022 | 10.89 | 10.90 | 10.82 | 10.85 | 226,954 | -0.02(-0.23%) |
Feb 08, 2022 | 10.89 | 10.92 | 10.81 | 10.87 | 196,684 | +0.02(+0.23%) |
Feb 07, 2022 | 10.86 | 10.94 | 10.83 | 10.85 | 287,777 | +0.03(+0.30%) |
Feb 04, 2022 | 10.76 | 10.86 | 10.67 | 10.81 | 250,091 | +0.08(+0.76%) |
Feb 03, 2022 | 10.82 | 10.71 | 10.73 | 314,323 | -0.10(-0.91%) | |
Feb 02, 2022 | 10.78 | 10.85 | 10.66 | 10.83 | 286,454 | +0.16(+1.54%) |
Feb 01, 2022 | 10.64 | 10.75 | 10.60 | 10.66 | 269,297 | +0.05(+0.46%) |
Jan 31, 2022 | 10.37 | 10.62 | 442,845 | +0.25(+2.45%) | ||
Jan 28, 2022 | 10.37 | 10.37 | 10.20 | 10.36 | 261,427 | +0.02(+0.16%) |
Jan 27, 2022 | 10.52 | 10.52 | 10.31 | 10.35 | 179,435 | -0.03(-0.32%) |
Jan 26, 2022 | 10.33 | 10.49 | 10.32 | 10.38 | 295,990 | +0.11(+1.12%) |
Jan 25, 2022 | 10.03 | 10.37 | 9.919 | 10.26 | 291,450 | +0.24(+2.37%) |
Jan 24, 2022 | 10.17 | 10.20 | 9.624 | 10.03 | 689,281 | -0.25(-2.47%) |
Jan 21, 2022 | 10.66 | 10.66 | 10.21 | 10.28 | 592,345 | -0.38(-3.54%) |
Jan 20, 2022 | 10.72 | 10.76 | 10.63 | 10.66 | 206,826 | -0.08(-0.76%) |
Jan 19, 2022 | 10.79 | 10.85 | 10.66 | 10.74 | 157,857 | -0.03(-0.30%) |
Jan 18, 2022 | 10.73 | 10.81 | 10.70 | 10.77 | 204,185 | +0.05(+0.46%) |
Jan 14, 2022 | 10.72 | 0 | -0.21(-1.91%) | |||
Jan 13, 2022 | 11.03 | 11.05 | 10.91 | 10.93 | 251,443 | -0.11(-0.96%) |
Jan 12, 2022 | 10.99 | 11.09 | 10.99 | 11.04 | 258,877 | +0.05(+0.45%) |
Jan 11, 2022 | 10.92 | 11.00 | 10.85 | 10.99 | 272,407 | +0.15(+1.35%) |
Jan 10, 2022 | 10.70 | 10.89 | 10.55 | 10.84 | 385,170 | -0.01(-0.08%) |
Jan 07, 2022 | 10.72 | 10.87 | 10.69 | 10.85 | 270,786 | +0.16(+1.52%) |
Jan 06, 2022 | 10.58 | 10.71 | 10.54 | 10.69 | 303,475 | +0.16(+1.55%) |
Jan 05, 2022 | 10.62 | 10.71 | 10.51 | 10.52 | 277,546 | -0.06(-0.54%) |
Jan 04, 2022 | 10.60 | 10.65 | 10.56 | 10.58 | 271,908 | +0.04(+0.39%) |