Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.30 | 10.41 | 10.25 | 10.41 | 234,739 | +0.16(+1.56%) |
Mar 30, 2022 | 10.24 | 10.28 | 10.22 | 10.25 | 139,269 | +0.04(+0.39%) |
Mar 29, 2022 | 10.21 | 10.25 | 10.18 | 10.21 | 145,857 | +0.08(+0.79%) |
Mar 28, 2022 | 10.10 | 10.17 | 10.08 | 10.13 | 101,030 | +0.06(+0.60%) |
Mar 25, 2022 | 10.17 | 10.18 | 10.06 | 10.07 | 75,974 | -0.08(-0.79%) |
Mar 24, 2022 | 10.21 | 10.21 | 10.07 | 10.15 | 110,173 | +0.05(+0.50%) |
Mar 23, 2022 | 10.11 | 10.13 | 10.09 | 10.10 | 83,417 | +0.02(+0.20%) |
Mar 22, 2022 | 10.12 | 10.12 | 10.06 | 10.08 | 77,090 | +0.02(+0.20%) |
Mar 21, 2022 | 10.15 | 10.19 | 10.04 | 10.06 | 124,432 | -0.10(-0.98%) |
Mar 18, 2022 | 10.11 | 10.18 | 10.07 | 10.16 | 152,821 | +0.07(+0.69%) |
Mar 17, 2022 | 10.01 | 10.12 | 10.00 | 10.09 | 217,061 | +0.08(+0.80%) |
Mar 16, 2022 | 9.990 | 10.05 | 9.925 | 10.01 | 323,576 | +0.10(+1.01%) |
Mar 15, 2022 | 9.740 | 9.950 | 9.730 | 9.910 | 325,782 | +0.18(+1.85%) |
Mar 14, 2022 | 10.05 | 10.05 | 9.380 | 9.730 | 2,325,817 | -0.33(-3.28%) |
Mar 11, 2022 | 10.21 | 10.21 | 10.01 | 10.06 | 132,558 | -0.19(-1.85%) |
Mar 10, 2022 | 10.31 | 10.31 | 10.20 | 10.25 | 85,098 | -0.06(-0.58%) |
Mar 09, 2022 | 10.39 | 10.39 | 10.28 | 10.31 | 139,378 | +0.06(+0.59%) |
Mar 08, 2022 | 10.33 | 10.36 | 10.20 | 10.25 | 145,531 | -0.08(-0.77%) |
Mar 07, 2022 | 10.54 | 10.59 | 10.33 | 10.33 | 103,140 | -0.26(-2.46%) |
Mar 04, 2022 | 10.56 | 10.64 | 10.56 | 10.59 | 95,951 | -0.09(-0.84%) |
Mar 03, 2022 | 10.91 | 10.97 | 10.32 | 10.68 | 587,622 | -0.30(-2.73%) |
Mar 02, 2022 | 11.08 | 11.08 | 10.98 | 10.98 | 182,099 | -0.04(-0.36%) |
Mar 01, 2022 | 11.25 | 11.25 | 10.94 | 11.02 | 223,903 | -0.11(-0.99%) |
Feb 28, 2022 | 11.13 | 11.19 | 11.06 | 11.13 | 150,033 | -0.01(-0.09%) |
Feb 25, 2022 | 11.08 | 11.17 | 11.11 | 11.14 | 68,404 | +0.07(+0.63%) |
Feb 24, 2022 | 10.77 | 11.08 | 10.76 | 11.07 | 122,323 | +0.02(+0.18%) |
Feb 23, 2022 | 11.12 | 11.12 | 11.01 | 11.05 | 105,607 | -0.07(-0.63%) |
Feb 22, 2022 | 11.24 | 11.35 | 11.12 | 11.12 | 120,339 | -0.20(-1.77%) |
Feb 18, 2022 | 11.32 | 0 | -0.02(-0.18%) | |||
Feb 17, 2022 | 11.40 | 11.40 | 11.33 | 11.34 | 29,173 | -0.07(-0.61%) |
Feb 16, 2022 | 11.35 | 11.41 | 11.34 | 11.41 | 40,312 | +0.06(+0.53%) |
Feb 15, 2022 | 11.28 | 11.40 | 11.28 | 11.35 | 46,741 | +0.09(+0.80%) |
Feb 14, 2022 | 11.40 | 11.43 | 11.25 | 11.26 | 96,826 | -0.22(-1.92%) |
Feb 11, 2022 | 11.74 | 11.76 | 11.41 | 11.48 | 126,869 | -0.32(-2.71%) |
Feb 10, 2022 | 11.92 | 11.98 | 11.79 | 11.80 | 59,168 | -0.20(-1.67%) |
Feb 09, 2022 | 12.00 | 12.01 | 11.94 | 12.00 | 46,629 | +0.08(+0.67%) |
Feb 08, 2022 | 11.93 | 11.97 | 11.86 | 11.92 | 31,215 | +0.01(+0.08%) |
Feb 07, 2022 | 11.98 | 12.03 | 11.89 | 11.91 | 52,067 | -0.07(-0.58%) |
Feb 04, 2022 | 12.03 | 12.08 | 11.94 | 11.98 | 50,041 | -0.05(-0.42%) |
Feb 03, 2022 | 12.08 | 12.14 | 12.00 | 12.03 | 55,439 | -0.07(-0.58%) |
Feb 02, 2022 | 12.09 | 12.14 | 12.07 | 12.10 | 37,138 | -0.01(-0.08%) |
Feb 01, 2022 | 12.01 | 12.12 | 12.00 | 12.11 | 57,044 | +0.18(+1.51%) |
Jan 31, 2022 | 11.86 | 11.96 | 11.93 | 47,855 | +0.09(+0.76%) | |
Jan 28, 2022 | 11.88 | 11.89 | 11.75 | 11.84 | 78,877 | -0.01(-0.08%) |
Jan 27, 2022 | 11.87 | 11.98 | 11.81 | 11.85 | 58,004 | +0.01(+0.08%) |
Jan 26, 2022 | 11.76 | 11.92 | 11.76 | 11.84 | 60,235 | +0.14(+1.20%) |
Jan 25, 2022 | 11.42 | 11.79 | 11.39 | 11.70 | 68,168 | +0.19(+1.69%) |
Jan 24, 2022 | 11.79 | 11.79 | 11.30 | 11.51 | 250,178 | -0.38(-3.16%) |
Jan 21, 2022 | 12.14 | 12.16 | 11.88 | 11.88 | 127,767 | -0.29(-2.38%) |
Jan 20, 2022 | 12.21 | 12.30 | 12.13 | 12.17 | 139,828 | -0.06(-0.50%) |
Jan 19, 2022 | 12.34 | 12.44 | 12.22 | 12.23 | 94,003 | -0.06(-0.49%) |
Jan 18, 2022 | 12.62 | 12.63 | 12.28 | 12.29 | 148,018 | -0.35(-2.77%) |
Jan 14, 2022 | 12.64 | 0 | -0.20(-1.56%) | |||
Jan 13, 2022 | 12.89 | 12.92 | 12.82 | 12.84 | 73,790 | -0.17(-1.31%) |
Jan 12, 2022 | 13.00 | 13.13 | 13.00 | 13.01 | 71,834 | -0.02(-0.15%) |
Jan 11, 2022 | 12.91 | 13.10 | 12.89 | 13.03 | 63,302 | +0.13(+1.01%) |
Jan 10, 2022 | 12.85 | 12.95 | 12.82 | 12.90 | 42,144 | +0.04(+0.31%) |
Jan 07, 2022 | 12.84 | 12.88 | 12.82 | 12.86 | 34,855 | +0.02(+0.16%) |
Jan 06, 2022 | 12.94 | 12.95 | 12.81 | 12.84 | 105,647 | -0.11(-0.85%) |
Jan 05, 2022 | 13.01 | 13.07 | 12.90 | 12.95 | 79,918 | -0.09(-0.69%) |
Jan 04, 2022 | 13.07 | 13.22 | 12.96 | 13.04 | 98,197 | -0.05(-0.38%) |