Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.13 | 11.23 | 11.13 | 11.15 | 345,061 | +0.07(+0.60%) |
Mar 30, 2022 | 11.14 | 11.15 | 11.08 | 11.09 | 258,652 | -0.03(-0.30%) |
Mar 29, 2022 | 11.19 | 11.21 | 11.08 | 11.12 | 396,926 | -0.02(-0.22%) |
Mar 28, 2022 | 11.03 | 11.25 | 11.00 | 11.14 | 785,619 | +0.17(+1.58%) |
Mar 25, 2022 | 10.95 | 11.05 | 10.94 | 10.97 | 252,837 | +0.05(+0.45%) |
Mar 24, 2022 | 10.91 | 11.13 | 10.91 | 10.92 | 482,355 | +0.02(+0.23%) |
Mar 23, 2022 | 10.81 | 10.93 | 10.81 | 10.90 | 376,034 | +0.07(+0.61%) |
Mar 22, 2022 | 10.81 | 10.92 | 10.80 | 10.83 | 463,442 | +0.01(+0.08%) |
Mar 21, 2022 | 10.68 | 10.90 | 10.65 | 10.82 | 857,993 | +0.26(+2.42%) |
Mar 18, 2022 | 10.73 | 10.79 | 10.55 | 10.57 | 1,260,309 | -0.21(-1.99%) |
Mar 17, 2022 | 10.66 | 10.82 | 10.62 | 10.78 | 384,540 | +0.15(+1.40%) |
Mar 16, 2022 | 10.80 | 10.81 | 10.56 | 10.63 | 450,482 | -0.09(-0.81%) |
Mar 15, 2022 | 10.79 | 10.81 | 10.65 | 10.72 | 483,040 | -0.02(-0.15%) |
Mar 14, 2022 | 10.72 | 10.78 | 10.67 | 10.74 | 472,673 | +0.10(+0.93%) |
Mar 11, 2022 | 10.71 | 10.71 | 10.61 | 10.64 | 199,018 | +0.01(+0.08%) |
Mar 10, 2022 | 10.65 | 10.71 | 10.58 | 10.63 | 256,313 | -0.04(-0.38%) |
Mar 09, 2022 | 10.70 | 10.77 | 10.65 | 10.67 | 264,862 | +0.06(+0.54%) |
Mar 08, 2022 | 10.65 | 10.70 | 10.54 | 10.61 | 419,325 | +0.05(+0.46%) |
Mar 07, 2022 | 10.65 | 10.70 | 10.51 | 10.56 | 441,399 | -0.11(-1.07%) |
Mar 04, 2022 | 10.64 | 10.68 | 10.57 | 10.68 | 276,991 | +0.01(+0.08%) |
Mar 03, 2022 | 10.68 | 10.80 | 10.66 | 10.67 | 327,118 | -0.02(-0.23%) |
Mar 02, 2022 | 10.64 | 10.81 | 10.64 | 10.70 | 364,786 | +0.07(+0.69%) |
Mar 01, 2022 | 10.69 | 10.72 | 10.56 | 10.62 | 284,150 | -0.02(-0.23%) |
Feb 28, 2022 | 10.61 | 10.73 | 10.57 | 10.65 | 364,097 | +0.03(+0.31%) |
Feb 25, 2022 | 10.51 | 10.68 | 10.58 | 10.61 | 287,088 | +0.11(+1.01%) |
Feb 24, 2022 | 10.27 | 10.53 | 10.11 | 10.51 | 344,674 | +0.00(+0.00%) |
Feb 23, 2022 | 10.76 | 10.76 | 10.47 | 10.51 | 210,011 | -0.10(-0.93%) |
Feb 22, 2022 | 10.69 | 10.73 | 10.52 | 10.60 | 416,817 | -0.14(-1.30%) |
Feb 18, 2022 | 10.74 | 0 | -0.05(-0.45%) | |||
Feb 17, 2022 | 10.87 | 10.89 | 10.79 | 10.79 | 186,162 | -0.10(-0.90%) |
Feb 16, 2022 | 10.84 | 10.93 | 10.81 | 10.89 | 251,285 | +0.11(+0.99%) |
Feb 15, 2022 | 10.86 | 10.88 | 10.72 | 10.79 | 274,126 | +0.01(+0.08%) |
Feb 14, 2022 | 10.97 | 10.98 | 10.72 | 10.78 | 371,772 | -0.14(-1.31%) |
Feb 11, 2022 | 11.03 | 11.12 | 10.85 | 10.92 | 576,492 | -0.06(-0.52%) |
Feb 10, 2022 | 10.90 | 11.03 | 10.84 | 10.98 | 437,910 | +0.21(+1.96%) |
Feb 09, 2022 | 10.81 | 10.82 | 10.74 | 10.77 | 228,630 | -0.02(-0.23%) |
Feb 08, 2022 | 10.81 | 10.84 | 10.73 | 10.79 | 198,136 | +0.02(+0.23%) |
Feb 07, 2022 | 10.78 | 10.86 | 10.75 | 10.77 | 289,902 | +0.03(+0.30%) |
Feb 04, 2022 | 10.68 | 10.78 | 10.60 | 10.73 | 251,938 | +0.08(+0.76%) |
Feb 03, 2022 | 10.74 | 10.63 | 10.65 | 316,645 | -0.10(-0.91%) | |
Feb 02, 2022 | 10.70 | 10.77 | 10.59 | 10.75 | 288,570 | +0.16(+1.54%) |
Feb 01, 2022 | 10.56 | 10.68 | 10.52 | 10.59 | 271,286 | +0.05(+0.46%) |
Jan 31, 2022 | 10.29 | 10.54 | 446,115 | +0.25(+2.45%) | ||
Jan 28, 2022 | 10.29 | 10.29 | 10.13 | 10.29 | 263,358 | +0.02(+0.16%) |
Jan 27, 2022 | 10.44 | 10.44 | 10.23 | 10.27 | 180,760 | -0.03(-0.32%) |
Jan 26, 2022 | 10.25 | 10.42 | 10.25 | 10.30 | 298,176 | +0.11(+1.12%) |
Jan 25, 2022 | 9.960 | 10.29 | 9.846 | 10.19 | 293,602 | +0.24(+2.37%) |
Jan 24, 2022 | 10.10 | 10.12 | 9.553 | 9.952 | 694,372 | -0.25(-2.47%) |
Jan 21, 2022 | 10.58 | 10.58 | 10.13 | 10.20 | 596,720 | -0.37(-3.54%) |
Jan 20, 2022 | 10.64 | 10.68 | 10.55 | 10.58 | 208,353 | -0.08(-0.76%) |
Jan 19, 2022 | 10.71 | 10.77 | 10.59 | 10.66 | 159,023 | -0.03(-0.30%) |
Jan 18, 2022 | 10.65 | 10.73 | 10.62 | 10.69 | 205,693 | +0.05(+0.46%) |
Jan 14, 2022 | 10.64 | 0 | -0.21(-1.91%) | |||
Jan 13, 2022 | 10.95 | 10.97 | 10.83 | 10.85 | 253,300 | -0.11(-0.96%) |
Jan 12, 2022 | 10.91 | 11.00 | 10.91 | 10.96 | 260,789 | +0.05(+0.44%) |
Jan 11, 2022 | 10.84 | 10.92 | 10.77 | 10.91 | 274,419 | +0.15(+1.35%) |
Jan 10, 2022 | 10.63 | 10.81 | 10.47 | 10.76 | 388,014 | -0.01(-0.08%) |
Jan 07, 2022 | 10.64 | 10.79 | 10.61 | 10.77 | 272,786 | +0.16(+1.52%) |
Jan 06, 2022 | 10.50 | 10.63 | 10.46 | 10.61 | 305,716 | +0.16(+1.55%) |
Jan 05, 2022 | 10.54 | 10.63 | 10.43 | 10.45 | 279,596 | -0.06(-0.54%) |
Jan 04, 2022 | 10.52 | 10.58 | 10.48 | 10.50 | 273,916 | +0.04(+0.39%) |