Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.64 | 10.64 | 10.45 | 10.45 | 17,212 | -0.18(-1.72%) |
Mar 30, 2022 | 10.73 | 10.73 | 10.64 | 10.64 | 14,699 | -0.12(-1.11%) |
Mar 29, 2022 | 10.76 | 10.81 | 10.65 | 10.76 | 15,308 | +0.23(+2.17%) |
Mar 28, 2022 | 10.61 | 10.61 | 10.43 | 10.53 | 22,678 | -0.05(-0.43%) |
Mar 25, 2022 | 10.71 | 10.71 | 10.55 | 10.57 | 11,381 | -0.13(-1.20%) |
Mar 24, 2022 | 10.71 | 10.75 | 10.70 | 10.70 | 13,630 | +0.00(+0.00%) |
Mar 23, 2022 | 10.74 | 10.81 | 10.61 | 10.70 | 12,625 | -0.18(-1.68%) |
Mar 22, 2022 | 10.64 | 10.96 | 10.64 | 10.88 | 23,796 | +0.24(+2.23%) |
Mar 21, 2022 | 10.69 | 10.70 | 10.54 | 10.65 | 35,184 | -0.08(-0.77%) |
Mar 18, 2022 | 10.49 | 10.81 | 10.49 | 10.73 | 18,622 | +0.15(+1.38%) |
Mar 17, 2022 | 10.44 | 10.62 | 10.41 | 10.58 | 50,678 | +0.02(+0.17%) |
Mar 16, 2022 | 10.40 | 10.74 | 10.40 | 10.56 | 45,127 | +0.29(+2.85%) |
Mar 15, 2022 | 10.28 | 10.33 | 10.17 | 10.27 | 77,444 | +0.01(+0.09%) |
Mar 14, 2022 | 10.16 | 10.44 | 10.16 | 10.26 | 25,363 | +0.29(+2.94%) |
Mar 11, 2022 | 10.19 | 10.28 | 9.868 | 9.969 | 61,730 | -0.13(-1.27%) |
Mar 10, 2022 | 10.17 | 10.18 | 10.04 | 10.10 | 29,672 | -0.16(-1.52%) |
Mar 09, 2022 | 10.03 | 10.41 | 10.03 | 10.25 | 32,053 | +0.53(+5.46%) |
Mar 08, 2022 | 9.603 | 10.12 | 9.603 | 9.722 | 57,426 | +0.05(+0.57%) |
Mar 07, 2022 | 9.941 | 10.30 | 9.612 | 9.667 | 98,402 | -0.33(-3.29%) |
Mar 04, 2022 | 10.24 | 10.52 | 9.932 | 9.996 | 74,518 | -0.52(-4.96%) |
Mar 03, 2022 | 10.95 | 10.95 | 10.44 | 10.52 | 61,878 | -0.56(-5.08%) |
Mar 02, 2022 | 10.86 | 11.08 | 10.86 | 11.08 | 13,890 | +0.26(+2.42%) |
Mar 01, 2022 | 10.97 | 11.07 | 10.79 | 10.82 | 30,535 | -0.17(-1.58%) |
Feb 28, 2022 | 10.98 | 11.17 | 10.86 | 10.99 | 47,730 | -0.16(-1.48%) |
Feb 25, 2022 | 10.98 | 11.16 | 10.97 | 11.16 | 49,475 | +0.16(+1.41%) |
Feb 24, 2022 | 10.81 | 11.01 | 10.74 | 11.00 | 23,124 | -0.22(-1.96%) |
Feb 23, 2022 | 11.39 | 11.40 | 11.20 | 11.22 | 12,695 | -0.13(-1.13%) |
Feb 22, 2022 | 11.51 | 11.57 | 11.26 | 11.35 | 18,926 | -0.37(-3.12%) |
Feb 18, 2022 | 11.72 | 0 | -0.08(-0.70%) | |||
Feb 17, 2022 | 12.12 | 12.12 | 11.80 | 11.80 | 25,849 | -0.42(-3.41%) |
Feb 16, 2022 | 12.15 | 12.34 | 12.15 | 12.21 | 15,746 | +0.02(+0.19%) |
Feb 15, 2022 | 12.03 | 12.37 | 12.03 | 12.19 | 13,533 | +0.21(+1.76%) |
Feb 14, 2022 | 12.10 | 12.15 | 11.92 | 11.98 | 10,650 | -0.13(-1.06%) |
Feb 11, 2022 | 12.43 | 12.43 | 12.10 | 12.11 | 14,931 | -0.19(-1.56%) |
Feb 10, 2022 | 12.18 | 12.51 | 12.18 | 12.30 | 10,244 | -0.02(-0.15%) |
Feb 09, 2022 | 12.19 | 12.53 | 12.19 | 12.32 | 24,211 | +0.24(+1.97%) |
Feb 08, 2022 | 12.00 | 12.11 | 12.00 | 12.08 | 10,207 | +0.03(+0.23%) |
Feb 07, 2022 | 12.03 | 12.17 | 12.02 | 12.05 | 33,970 | -0.11(-0.90%) |
Feb 04, 2022 | 12.13 | 12.26 | 12.12 | 12.16 | 18,729 | -0.01(-0.07%) |
Feb 03, 2022 | 12.28 | 12.12 | 12.17 | 28,030 | -0.12(-0.97%) | |
Feb 02, 2022 | 12.38 | 12.48 | 12.08 | 12.29 | 30,590 | +0.05(+0.37%) |
Feb 01, 2022 | 12.25 | 12.35 | 12.17 | 12.25 | 43,253 | -0.04(-0.30%) |
Jan 31, 2022 | 11.88 | 12.37 | 12.28 | 25,663 | +0.28(+2.32%) | |
Jan 28, 2022 | 11.97 | 12.11 | 11.78 | 12.00 | 32,073 | +0.03(+0.27%) |
Jan 27, 2022 | 12.41 | 12.51 | 11.73 | 11.97 | 34,257 | -0.07(-0.61%) |
Jan 26, 2022 | 11.98 | 12.31 | 11.98 | 12.04 | 24,692 | +0.17(+1.46%) |
Jan 25, 2022 | 12.07 | 12.08 | 11.49 | 11.87 | 50,016 | -0.42(-3.42%) |
Jan 24, 2022 | 12.36 | 12.79 | 11.95 | 12.29 | 39,703 | -0.59(-4.61%) |
Jan 21, 2022 | 13.03 | 13.12 | 12.82 | 12.89 | 21,406 | -0.10(-0.77%) |
Jan 20, 2022 | 12.96 | 13.03 | 12.89 | 12.99 | 28,735 | +0.06(+0.50%) |
Jan 19, 2022 | 13.04 | 13.04 | 12.89 | 12.92 | 75,090 | -0.08(-0.63%) |
Jan 18, 2022 | 13.20 | 13.24 | 12.91 | 13.01 | 31,757 | -0.48(-3.53%) |
Jan 14, 2022 | 13.48 | 0 | +0.02(+0.14%) | |||
Jan 13, 2022 | 13.58 | 13.58 | 13.46 | 13.46 | 6,268 | +0.00(+0.00%) |
Jan 12, 2022 | 13.60 | 13.67 | 13.38 | 13.46 | 36,800 | -0.04(-0.27%) |
Jan 11, 2022 | 13.53 | 13.65 | 13.49 | 13.50 | 23,601 | -0.05(-0.34%) |
Jan 10, 2022 | 13.51 | 13.68 | 13.49 | 13.54 | 13,549 | -0.07(-0.54%) |
Jan 07, 2022 | 13.60 | 13.80 | 13.52 | 13.62 | 13,037 | -0.07(-0.53%) |
Jan 06, 2022 | 13.65 | 13.77 | 13.65 | 13.69 | 11,245 | +0.02(+0.13%) |
Jan 05, 2022 | 14.08 | 14.08 | 13.63 | 13.67 | 27,429 | -0.31(-2.22%) |
Jan 04, 2022 | 13.93 | 14.12 | 13.92 | 13.98 | 13,949 | +0.15(+1.06%) |