Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.06 | 10.14 | 10.06 | 10.08 | 491,641 | +0.03(+0.25%) |
Mar 30, 2022 | 10.08 | 10.08 | 10.01 | 10.06 | 577,015 | -0.02(-0.21%) |
Mar 29, 2022 | 10.10 | 10.12 | 10.04 | 10.08 | 722,574 | -0.04(-0.42%) |
Mar 28, 2022 | 10.09 | 10.13 | 10.04 | 10.12 | 601,542 | +0.05(+0.51%) |
Mar 25, 2022 | 10.03 | 10.10 | 9.952 | 10.07 | 562,667 | +0.03(+0.25%) |
Mar 24, 2022 | 10.04 | 10.10 | 10.00 | 10.05 | 567,265 | +0.01(+0.08%) |
Mar 23, 2022 | 10.01 | 10.08 | 9.960 | 10.04 | 500,826 | +0.00(+0.00%) |
Mar 22, 2022 | 9.952 | 10.08 | 9.927 | 10.04 | 694,176 | +0.13(+1.28%) |
Mar 21, 2022 | 9.859 | 9.961 | 9.859 | 9.910 | 441,343 | +0.07(+0.69%) |
Mar 18, 2022 | 9.859 | 9.944 | 9.842 | 9.842 | 448,705 | -0.08(-0.77%) |
Mar 17, 2022 | 9.537 | 10.13 | 9.537 | 9.918 | 1,844,021 | +0.31(+3.27%) |
Mar 16, 2022 | 9.554 | 9.621 | 9.469 | 9.605 | 562,785 | +0.05(+0.53%) |
Mar 15, 2022 | 9.630 | 9.672 | 9.528 | 9.554 | 575,022 | -0.06(-0.62%) |
Mar 14, 2022 | 9.655 | 9.698 | 9.571 | 9.613 | 540,029 | -0.07(-0.70%) |
Mar 11, 2022 | 9.689 | 9.740 | 9.647 | 9.681 | 553,720 | -0.02(-0.17%) |
Mar 10, 2022 | 9.588 | 9.740 | 9.698 | 701,676 | +0.14(+1.42%) | |
Mar 09, 2022 | 9.681 | 9.715 | 9.545 | 9.562 | 903,105 | -0.10(-1.05%) |
Mar 08, 2022 | 9.851 | 9.927 | 9.638 | 9.664 | 1,156,168 | -0.14(-1.47%) |
Mar 07, 2022 | 9.664 | 9.868 | 9.621 | 9.808 | 1,079,884 | +0.14(+1.49%) |
Mar 04, 2022 | 9.613 | 9.706 | 9.554 | 9.664 | 587,230 | +0.03(+0.35%) |
Mar 03, 2022 | 9.698 | 9.761 | 9.588 | 9.630 | 979,618 | -0.11(-1.13%) |
Mar 02, 2022 | 9.520 | 9.740 | 9.520 | 9.740 | 1,106,180 | +0.23(+2.41%) |
Mar 01, 2022 | 9.511 | 9.571 | 9.486 | 9.511 | 816,550 | -0.01(-0.09%) |
Feb 28, 2022 | 9.418 | 9.537 | 9.393 | 9.520 | 585,699 | +0.08(+0.90%) |
Feb 25, 2022 | 9.392 | 9.469 | 9.397 | 9.435 | 785,022 | +0.06(+0.59%) |
Feb 24, 2022 | 9.194 | 9.397 | 9.186 | 9.380 | 1,013,095 | +0.13(+1.37%) |
Feb 23, 2022 | 9.304 | 9.325 | 9.211 | 9.253 | 814,712 | -0.05(-0.54%) |
Feb 22, 2022 | 9.211 | 9.338 | 9.186 | 9.304 | 884,743 | +0.04(+0.46%) |
Feb 18, 2022 | 9.262 | 0 | -0.03(-0.36%) | |||
Feb 17, 2022 | 9.295 | 9.321 | 9.251 | 9.295 | 412,276 | -0.03(-0.36%) |
Feb 16, 2022 | 9.295 | 9.354 | 9.253 | 9.329 | 495,401 | +0.03(+0.27%) |
Feb 15, 2022 | 9.278 | 9.312 | 9.228 | 9.304 | 471,899 | +0.06(+0.64%) |
Feb 14, 2022 | 9.312 | 9.346 | 9.186 | 9.245 | 906,113 | -0.09(-0.99%) |
Feb 11, 2022 | 9.287 | 9.422 | 9.270 | 9.338 | 868,199 | +0.05(+0.54%) |
Feb 10, 2022 | 9.397 | 9.464 | 9.270 | 9.287 | 1,123,083 | -0.14(-1.52%) |
Feb 09, 2022 | 9.388 | 9.447 | 9.363 | 9.430 | 621,820 | +0.04(+0.45%) |
Feb 08, 2022 | 9.304 | 9.397 | 9.295 | 9.388 | 550,628 | +0.08(+0.82%) |
Feb 07, 2022 | 9.304 | 9.354 | 9.253 | 9.312 | 565,098 | +0.01(+0.09%) |
Feb 04, 2022 | 9.346 | 9.377 | 9.278 | 9.304 | 549,225 | -0.06(-0.63%) |
Feb 03, 2022 | 9.338 | 9.363 | 475,907 | -0.03(-0.36%) | ||
Feb 02, 2022 | 9.363 | 9.405 | 9.346 | 9.397 | 521,267 | +0.05(+0.54%) |
Feb 01, 2022 | 9.388 | 9.402 | 9.300 | 9.346 | 702,010 | -0.04(-0.45%) |
Jan 31, 2022 | 9.321 | 9.397 | 9.388 | 664,034 | +0.05(+0.54%) | |
Jan 28, 2022 | 9.203 | 9.354 | 9.155 | 9.338 | 685,366 | +0.11(+1.14%) |
Jan 27, 2022 | 9.190 | 9.282 | 9.173 | 9.232 | 820,968 | +0.08(+0.82%) |
Jan 26, 2022 | 9.148 | 9.249 | 9.056 | 9.157 | 945,049 | +0.07(+0.74%) |
Jan 25, 2022 | 9.073 | 9.157 | 9.014 | 9.090 | 769,961 | -0.04(-0.46%) |
Jan 24, 2022 | 9.106 | 9.148 | 8.897 | 9.131 | 2,368,094 | -0.03(-0.27%) |
Jan 21, 2022 | 9.257 | 9.295 | 9.127 | 9.157 | 1,071,264 | -0.13(-1.36%) |
Jan 20, 2022 | 9.274 | 9.341 | 9.266 | 9.282 | 659,114 | +0.02(+0.18%) |
Jan 19, 2022 | 9.282 | 9.366 | 9.266 | 9.266 | 734,333 | -0.03(-0.27%) |
Jan 18, 2022 | 9.316 | 9.362 | 9.257 | 9.291 | 999,946 | -0.05(-0.54%) |
Jan 14, 2022 | 9.341 | 0 | +0.07(+0.72%) | |||
Jan 13, 2022 | 9.274 | 9.291 | 9.232 | 9.274 | 508,868 | +0.02(+0.18%) |
Jan 12, 2022 | 9.224 | 9.291 | 9.199 | 9.257 | 725,863 | +0.04(+0.46%) |
Jan 11, 2022 | 9.190 | 9.224 | 9.148 | 9.215 | 787,891 | +0.03(+0.37%) |
Jan 10, 2022 | 9.173 | 9.207 | 9.140 | 9.182 | 756,967 | +0.01(+0.09%) |
Jan 07, 2022 | 9.157 | 9.194 | 9.115 | 9.173 | 486,311 | +0.03(+0.37%) |
Jan 06, 2022 | 9.131 | 9.182 | 9.102 | 9.140 | 474,016 | +0.03(+0.37%) |
Jan 05, 2022 | 9.115 | 9.165 | 9.106 | 9.106 | 332,020 | -0.02(-0.18%) |
Jan 04, 2022 | 9.182 | 9.220 | 9.115 | 9.123 | 657,662 | -0.03(-0.37%) |