Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.150 | 9.250 | 8.880 | 9.250 | 5,339 | +0.00(+0.00%) |
Mar 30, 2022 | 9.150 | 9.250 | 9.150 | 9.250 | 361 | +0.10(+1.09%) |
Mar 29, 2022 | 9.500 | 9.500 | 9.150 | 9.150 | 5,675 | +0.09(+0.96%) |
Mar 28, 2022 | 9.160 | 9.160 | 9.063 | 9.063 | 978 | +0.03(+0.36%) |
Mar 25, 2022 | 9.190 | 9.220 | 8.940 | 9.030 | 5,450 | -0.20(-2.20%) |
Mar 24, 2022 | 9.140 | 9.233 | 9.030 | 9.233 | 2,066 | +0.03(+0.36%) |
Mar 23, 2022 | 9.140 | 9.200 | 9.110 | 9.200 | 1,909 | -0.05(-0.54%) |
Mar 22, 2022 | 9.250 | 9.297 | 9.250 | 9.250 | 3,140 | +0.10(+1.09%) |
Mar 21, 2022 | 9.250 | 9.250 | 8.935 | 9.150 | 17,050 | -0.22(-2.35%) |
Mar 18, 2022 | 9.210 | 9.370 | 9.210 | 9.370 | 5,940 | +0.07(+0.75%) |
Mar 17, 2022 | 9.340 | 9.350 | 9.300 | 9.300 | 676 | -0.06(-0.64%) |
Mar 16, 2022 | 9.150 | 9.365 | 9.140 | 9.360 | 8,168 | +0.24(+2.63%) |
Mar 15, 2022 | 8.710 | 9.150 | 8.670 | 9.120 | 4,740 | -0.28(-2.98%) |
Mar 14, 2022 | 9.370 | 9.500 | 9.185 | 9.400 | 2,597 | +0.14(+1.51%) |
Mar 11, 2022 | 8.900 | 9.530 | 8.900 | 9.260 | 9,098 | +0.51(+5.83%) |
Mar 10, 2022 | 8.992 | 8.992 | 8.750 | 8.750 | 833 | +0.00(+0.00%) |
Mar 09, 2022 | 8.940 | 8.970 | 8.550 | 8.750 | 1,570 | +0.04(+0.46%) |
Mar 08, 2022 | 8.890 | 8.903 | 8.556 | 8.710 | 3,715 | +0.01(+0.11%) |
Mar 07, 2022 | 9.330 | 9.330 | 8.510 | 8.700 | 7,534 | -0.75(-7.94%) |
Mar 04, 2022 | 9.590 | 9.690 | 9.450 | 9.450 | 7,921 | -0.43(-4.35%) |
Mar 03, 2022 | 9.860 | 10.35 | 9.840 | 9.880 | 3,578 | -0.15(-1.50%) |
Mar 02, 2022 | 10.17 | 10.17 | 9.990 | 10.03 | 8,135 | +0.03(+0.30%) |
Mar 01, 2022 | 10.03 | 10.35 | 9.990 | 10.00 | 5,926 | -0.39(-3.75%) |
Feb 28, 2022 | 10.11 | 10.59 | 10.02 | 10.39 | 9,639 | +0.06(+0.58%) |
Feb 25, 2022 | 10.36 | 10.35 | 10.20 | 10.33 | 6,593 | +0.05(+0.49%) |
Feb 24, 2022 | 10.29 | 10.29 | 10.25 | 10.28 | 3,705 | -0.46(-4.28%) |
Feb 23, 2022 | 10.28 | 10.83 | 10.28 | 10.74 | 5,257 | +0.34(+3.27%) |
Feb 22, 2022 | 10.45 | 10.85 | 10.40 | 10.40 | 4,046 | -0.14(-1.33%) |
Feb 18, 2022 | 10.54 | 0 | +0.14(+1.35%) | |||
Feb 17, 2022 | 10.61 | 10.61 | 10.30 | 10.40 | 16,685 | -0.34(-3.17%) |
Feb 16, 2022 | 10.66 | 10.75 | 10.62 | 10.74 | 3,831 | -0.11(-1.01%) |
Feb 15, 2022 | 10.75 | 10.84 | 10.63 | 10.85 | 4,402 | +0.21(+1.97%) |
Feb 14, 2022 | 10.85 | 10.85 | 10.57 | 10.64 | 3,707 | -0.45(-4.06%) |
Feb 11, 2022 | 11.35 | 11.35 | 11.06 | 11.09 | 14,843 | -0.16(-1.42%) |
Feb 10, 2022 | 11.18 | 11.39 | 11.18 | 11.25 | 3,577 | -0.10(-0.88%) |
Feb 09, 2022 | 10.99 | 11.46 | 10.90 | 11.35 | 2,550 | +0.52(+4.80%) |
Feb 08, 2022 | 10.76 | 10.98 | 10.70 | 10.83 | 12,005 | +0.17(+1.59%) |
Feb 07, 2022 | 10.63 | 10.95 | 10.63 | 10.66 | 9,029 | -0.09(-0.84%) |
Feb 04, 2022 | 10.79 | 10.79 | 10.69 | 10.75 | 3,876 | +0.04(+0.35%) |
Feb 03, 2022 | 10.73 | 10.71 | 10.71 | 3,610 | -0.25(-2.26%) | |
Feb 02, 2022 | 10.81 | 10.96 | 10.81 | 10.96 | 3,730 | +0.25(+2.33%) |
Feb 01, 2022 | 10.66 | 10.71 | 10.66 | 10.71 | 4,427 | -0.01(-0.09%) |
Jan 31, 2022 | 10.35 | 10.72 | 10.72 | 7,858 | +0.55(+5.41%) | |
Jan 28, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 493 | -0.14(-1.36%) |
Jan 27, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 334 | +0.16(+1.58%) |
Jan 26, 2022 | 10.15 | 10.23 | 10.12 | 10.15 | 11,898 | +0.23(+2.32%) |
Jan 25, 2022 | 9.910 | 10.65 | 9.910 | 9.920 | 10,992 | -0.27(-2.60%) |
Jan 24, 2022 | 10.21 | 10.21 | 10.03 | 10.19 | 11,833 | -0.33(-3.18%) |
Jan 21, 2022 | 10.71 | 10.71 | 10.51 | 10.52 | 8,205 | -0.26(-2.41%) |
Jan 20, 2022 | 10.78 | 10.78 | 10.78 | 10.78 | 335 | +0.05(+0.47%) |
Jan 19, 2022 | 10.81 | 10.81 | 10.73 | 10.73 | 3,857 | +0.03(+0.28%) |
Jan 18, 2022 | 10.91 | 10.91 | 10.54 | 10.70 | 16,326 | -0.35(-3.17%) |
Jan 14, 2022 | 11.05 | 0 | -0.05(-0.45%) | |||
Jan 13, 2022 | 11.20 | 11.20 | 10.98 | 11.10 | 1,977 | -0.12(-1.07%) |
Jan 12, 2022 | 11.32 | 11.32 | 11.17 | 11.22 | 5,067 | +0.00(+0.00%) |
Jan 11, 2022 | 11.33 | 11.40 | 10.99 | 11.22 | 9,977 | +0.14(+1.26%) |
Jan 10, 2022 | 11.07 | 11.29 | 11.02 | 11.08 | 5,676 | -0.22(-1.95%) |
Jan 07, 2022 | 11.40 | 11.46 | 11.17 | 11.30 | 3,760 | -0.17(-1.48%) |
Jan 06, 2022 | 11.58 | 11.58 | 11.45 | 11.47 | 19,938 | -0.07(-0.61%) |
Jan 05, 2022 | 11.67 | 12.02 | 11.48 | 11.54 | 87,040 | -0.01(-0.09%) |
Jan 04, 2022 | 11.69 | 11.75 | 11.23 | 11.55 | 52,524 | +0.06(+0.52%) |