Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.934 | 10.13 | 9.873 | 10.06 | 120,040 | +0.15(+1.48%) |
Mar 30, 2022 | 10.13 | 10.17 | 9.908 | 9.917 | 153,845 | -0.23(-2.22%) |
Mar 29, 2022 | 9.968 | 10.29 | 9.968 | 10.14 | 294,197 | +0.28(+2.81%) |
Mar 28, 2022 | 9.891 | 10.03 | 9.761 | 9.865 | 109,412 | -0.06(-0.61%) |
Mar 25, 2022 | 9.986 | 10.06 | 9.813 | 9.925 | 113,857 | -0.10(-1.04%) |
Mar 24, 2022 | 9.856 | 10.08 | 9.709 | 10.03 | 123,462 | +0.19(+1.94%) |
Mar 23, 2022 | 9.873 | 9.934 | 9.769 | 9.839 | 96,704 | -0.10(-1.05%) |
Mar 22, 2022 | 9.821 | 10.03 | 9.821 | 9.943 | 107,946 | +0.16(+1.68%) |
Mar 21, 2022 | 10.15 | 10.15 | 9.735 | 9.778 | 145,444 | -0.30(-3.01%) |
Mar 18, 2022 | 10.01 | 10.22 | 9.960 | 10.08 | 243,152 | -0.07(-0.68%) |
Mar 17, 2022 | 9.960 | 10.20 | 9.873 | 10.15 | 216,019 | +0.21(+2.09%) |
Mar 16, 2022 | 9.596 | 9.951 | 9.553 | 9.943 | 204,918 | +0.44(+4.65%) |
Mar 15, 2022 | 9.293 | 9.839 | 9.284 | 9.501 | 283,939 | +0.20(+2.14%) |
Mar 14, 2022 | 9.839 | 10.10 | 9.228 | 9.302 | 353,321 | -0.58(-5.87%) |
Mar 11, 2022 | 11.87 | 12.10 | 9.830 | 9.882 | 909,823 | -1.16(-10.51%) |
Mar 10, 2022 | 10.98 | 11.09 | 10.81 | 11.04 | 274,179 | -0.10(-0.86%) |
Mar 09, 2022 | 11.06 | 11.31 | 11.05 | 11.14 | 375,636 | +0.25(+2.31%) |
Mar 08, 2022 | 10.82 | 11.22 | 10.66 | 10.89 | 225,577 | +0.10(+0.88%) |
Mar 07, 2022 | 11.28 | 11.28 | 10.72 | 10.79 | 166,612 | -0.43(-3.86%) |
Mar 04, 2022 | 11.14 | 11.24 | 10.93 | 11.22 | 146,702 | -0.04(-0.38%) |
Mar 03, 2022 | 11.50 | 11.54 | 11.15 | 11.27 | 210,555 | -0.13(-1.14%) |
Mar 02, 2022 | 11.25 | 11.54 | 11.25 | 11.40 | 202,135 | +0.23(+2.09%) |
Mar 01, 2022 | 11.43 | 11.50 | 11.09 | 11.16 | 180,885 | -0.33(-2.86%) |
Feb 28, 2022 | 11.43 | 11.61 | 11.35 | 11.49 | 197,459 | +0.02(+0.15%) |
Feb 25, 2022 | 11.36 | 11.48 | 11.22 | 11.48 | 247,541 | +0.19(+1.69%) |
Feb 24, 2022 | 10.84 | 11.32 | 10.76 | 11.28 | 324,071 | +0.23(+2.04%) |
Feb 23, 2022 | 11.50 | 11.54 | 11.04 | 11.06 | 105,663 | -0.42(-3.70%) |
Feb 22, 2022 | 11.66 | 11.69 | 11.40 | 11.48 | 185,213 | -0.21(-1.78%) |
Feb 18, 2022 | 11.69 | 0 | +0.13(+1.12%) | |||
Feb 17, 2022 | 11.72 | 11.72 | 11.48 | 11.56 | 158,409 | -0.20(-1.69%) |
Feb 16, 2022 | 11.67 | 11.77 | 11.56 | 11.76 | 103,905 | +0.05(+0.44%) |
Feb 15, 2022 | 11.59 | 11.74 | 11.55 | 11.71 | 157,552 | +0.23(+1.96%) |
Feb 14, 2022 | 11.67 | 11.75 | 11.43 | 11.48 | 148,552 | -0.13(-1.12%) |
Feb 11, 2022 | 11.59 | 11.71 | 11.44 | 11.61 | 212,457 | +0.16(+1.36%) |
Feb 10, 2022 | 11.57 | 11.74 | 11.42 | 11.46 | 276,533 | -0.23(-2.00%) |
Feb 09, 2022 | 11.59 | 11.73 | 11.52 | 11.69 | 163,622 | +0.13(+1.12%) |
Feb 08, 2022 | 11.42 | 11.61 | 11.41 | 11.56 | 161,318 | +0.18(+1.60%) |
Feb 07, 2022 | 11.38 | 11.59 | 11.35 | 11.38 | 173,051 | +0.06(+0.54%) |
Feb 04, 2022 | 11.31 | 11.36 | 11.03 | 11.32 | 219,090 | -0.01(-0.08%) |
Feb 03, 2022 | 11.56 | 11.29 | 11.33 | 115,373 | -0.14(-1.21%) | |
Feb 02, 2022 | 11.55 | 11.67 | 11.42 | 11.47 | 274,771 | -0.16(-1.34%) |
Feb 01, 2022 | 11.60 | 11.72 | 11.40 | 11.62 | 160,143 | +0.07(+0.60%) |
Jan 31, 2022 | 11.28 | 11.57 | 11.55 | 166,584 | +0.16(+1.45%) | |
Jan 28, 2022 | 11.10 | 11.42 | 10.94 | 11.39 | 484,034 | +0.23(+2.10%) |
Jan 27, 2022 | 11.29 | 11.40 | 11.12 | 11.15 | 151,469 | -0.16(-1.38%) |
Jan 26, 2022 | 11.84 | 11.87 | 11.26 | 11.31 | 268,630 | -0.48(-4.04%) |
Jan 25, 2022 | 11.72 | 12.04 | 11.47 | 11.79 | 372,527 | -0.05(-0.44%) |
Jan 24, 2022 | 11.17 | 11.89 | 11.17 | 11.84 | 232,502 | +0.56(+4.99%) |
Jan 21, 2022 | 11.06 | 11.46 | 11.06 | 11.28 | 314,176 | +0.10(+0.93%) |
Jan 20, 2022 | 11.39 | 11.68 | 11.16 | 11.17 | 280,936 | -0.29(-2.57%) |
Jan 19, 2022 | 11.54 | 11.54 | 11.28 | 11.47 | 195,569 | -0.03(-0.30%) |
Jan 18, 2022 | 11.98 | 11.98 | 11.48 | 11.50 | 235,725 | -0.51(-4.25%) |
Jan 14, 2022 | 12.01 | 0 | -0.13(-1.07%) | |||
Jan 13, 2022 | 11.86 | 12.27 | 11.86 | 12.14 | 224,826 | +0.29(+2.41%) |
Jan 12, 2022 | 12.12 | 12.33 | 11.81 | 11.86 | 383,026 | -0.19(-1.58%) |
Jan 11, 2022 | 12.40 | 12.52 | 11.97 | 12.05 | 474,854 | -0.30(-2.45%) |
Jan 10, 2022 | 12.15 | 12.38 | 11.90 | 12.35 | 344,868 | +0.39(+3.26%) |
Jan 07, 2022 | 12.05 | 12.25 | 11.95 | 11.96 | 259,061 | -0.10(-0.86%) |
Jan 06, 2022 | 12.34 | 12.45 | 11.92 | 12.06 | 213,819 | -0.20(-1.62%) |
Jan 05, 2022 | 12.61 | 12.78 | 12.23 | 12.26 | 338,149 | -0.29(-2.28%) |
Jan 04, 2022 | 12.64 | 12.81 | 12.55 | 12.55 | 100,703 | +0.00(+0.00%) |