Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.73 | 10.82 | 10.72 | 10.80 | 103,642 | +0.09(+0.83%) |
Mar 30, 2022 | 10.72 | 10.72 | 10.63 | 10.71 | 103,224 | +0.02(+0.23%) |
Mar 29, 2022 | 10.60 | 10.72 | 10.57 | 10.68 | 116,840 | +0.17(+1.61%) |
Mar 28, 2022 | 10.43 | 10.52 | 10.38 | 10.51 | 165,456 | +0.08(+0.77%) |
Mar 25, 2022 | 10.59 | 10.69 | 10.33 | 10.43 | 327,764 | -0.21(-1.97%) |
Mar 24, 2022 | 10.72 | 10.78 | 10.63 | 10.64 | 125,728 | -0.10(-0.97%) |
Mar 23, 2022 | 10.83 | 10.98 | 10.71 | 10.75 | 78,638 | -0.06(-0.59%) |
Mar 22, 2022 | 10.64 | 10.85 | 10.64 | 10.81 | 84,866 | +0.12(+1.12%) |
Mar 21, 2022 | 10.69 | 10.79 | 10.68 | 10.69 | 136,126 | -0.03(-0.30%) |
Mar 18, 2022 | 10.64 | 10.76 | 10.60 | 10.72 | 115,329 | +0.10(+0.90%) |
Mar 17, 2022 | 10.55 | 10.66 | 10.52 | 10.63 | 104,788 | +0.13(+1.22%) |
Mar 16, 2022 | 10.51 | 10.54 | 10.41 | 10.50 | 114,620 | +0.17(+1.63%) |
Mar 15, 2022 | 10.34 | 10.43 | 10.28 | 10.33 | 152,668 | +0.03(+0.31%) |
Mar 14, 2022 | 10.59 | 10.62 | 10.21 | 10.30 | 300,065 | -0.41(-3.81%) |
Mar 11, 2022 | 11.00 | 11.13 | 10.61 | 10.71 | 288,115 | -0.22(-2.05%) |
Mar 10, 2022 | 10.92 | 11.02 | 10.85 | 10.93 | 66,756 | -0.07(-0.65%) |
Mar 09, 2022 | 11.07 | 11.12 | 10.92 | 11.00 | 80,087 | -0.02(-0.22%) |
Mar 08, 2022 | 11.01 | 11.12 | 10.84 | 11.03 | 65,622 | +0.00(+0.00%) |
Mar 07, 2022 | 11.27 | 11.28 | 11.03 | 11.03 | 93,157 | -0.29(-2.55%) |
Mar 04, 2022 | 11.34 | 11.34 | 11.24 | 11.32 | 51,233 | -0.06(-0.49%) |
Mar 03, 2022 | 11.35 | 11.40 | 11.31 | 11.37 | 48,420 | +0.06(+0.57%) |
Mar 02, 2022 | 11.23 | 11.32 | 11.18 | 11.31 | 42,227 | +0.14(+1.29%) |
Mar 01, 2022 | 11.16 | 11.28 | 11.12 | 11.16 | 86,584 | -0.08(-0.71%) |
Feb 28, 2022 | 10.93 | 11.28 | 10.92 | 11.24 | 96,515 | +0.21(+1.89%) |
Feb 25, 2022 | 10.86 | 11.20 | 10.91 | 11.04 | 220,817 | +0.18(+1.62%) |
Feb 24, 2022 | 11.13 | 11.22 | 10.86 | 10.86 | 442,314 | -0.42(-3.76%) |
Feb 23, 2022 | 11.44 | 11.44 | 11.24 | 11.28 | 141,930 | -0.10(-0.91%) |
Feb 22, 2022 | 11.50 | 11.52 | 11.39 | 11.39 | 157,620 | -0.21(-1.79%) |
Feb 18, 2022 | 11.60 | 0 | +0.02(+0.14%) | |||
Feb 17, 2022 | 11.69 | 11.73 | 11.58 | 11.58 | 73,242 | -0.11(-0.95%) |
Feb 16, 2022 | 11.50 | 11.75 | 11.50 | 11.69 | 81,336 | +0.15(+1.31%) |
Feb 15, 2022 | 11.33 | 11.62 | 11.32 | 11.54 | 140,926 | +0.22(+1.97%) |
Feb 14, 2022 | 11.56 | 11.56 | 11.29 | 11.32 | 94,528 | -0.22(-1.93%) |
Feb 11, 2022 | 11.74 | 11.74 | 11.52 | 11.54 | 198,448 | -0.16(-1.36%) |
Feb 10, 2022 | 11.67 | 11.82 | 11.56 | 11.70 | 139,408 | +0.02(+0.14%) |
Feb 09, 2022 | 11.67 | 11.69 | 11.58 | 11.68 | 91,646 | +0.06(+0.55%) |
Feb 08, 2022 | 11.52 | 11.64 | 11.49 | 11.62 | 67,184 | +0.08(+0.69%) |
Feb 07, 2022 | 11.55 | 11.56 | 11.48 | 11.54 | 88,872 | +0.02(+0.21%) |
Feb 04, 2022 | 11.43 | 11.56 | 11.43 | 11.52 | 68,271 | +0.08(+0.70%) |
Feb 03, 2022 | 11.48 | 11.55 | 11.44 | 104,628 | -0.08(-0.69%) | |
Feb 02, 2022 | 11.53 | 11.59 | 11.46 | 11.52 | 152,090 | -0.06(-0.48%) |
Feb 01, 2022 | 11.35 | 11.59 | 11.35 | 11.57 | 122,912 | +0.18(+1.61%) |
Jan 31, 2022 | 11.29 | 11.40 | 11.39 | 150,847 | +0.11(+0.99%) | |
Jan 28, 2022 | 11.24 | 11.28 | 11.09 | 11.28 | 83,696 | +0.07(+0.64%) |
Jan 27, 2022 | 11.03 | 11.20 | 10.95 | 11.20 | 156,774 | +0.25(+2.25%) |
Jan 26, 2022 | 10.93 | 11.02 | 10.83 | 10.96 | 174,080 | +0.18(+1.70%) |
Jan 25, 2022 | 10.62 | 10.95 | 10.62 | 10.78 | 296,024 | +0.06(+0.59%) |
Jan 24, 2022 | 11.17 | 11.19 | 10.60 | 10.71 | 807,900 | -0.56(-4.94%) |
Jan 21, 2022 | 11.26 | 11.31 | 11.11 | 11.27 | 1,395,859 | +0.00(+0.01%) |
Jan 20, 2022 | 11.32 | 11.44 | 11.24 | 11.27 | 241,710 | -0.01(-0.11%) |
Jan 19, 2022 | 11.18 | 11.29 | 11.18 | 11.28 | 248,430 | +0.10(+0.88%) |
Jan 18, 2022 | 11.43 | 11.45 | 11.13 | 11.18 | 556,331 | -0.26(-2.28%) |
Jan 14, 2022 | 11.44 | 0 | -0.17(-1.43%) | |||
Jan 13, 2022 | 11.72 | 11.89 | 11.58 | 11.61 | 244,014 | -0.12(-1.01%) |
Jan 12, 2022 | 11.89 | 12.00 | 11.47 | 11.73 | 205,127 | -0.12(-1.00%) |
Jan 11, 2022 | 11.99 | 11.99 | 11.83 | 11.85 | 119,642 | -0.14(-1.19%) |
Jan 10, 2022 | 11.76 | 12.04 | 11.72 | 11.99 | 105,751 | +0.24(+2.02%) |
Jan 07, 2022 | 11.70 | 11.85 | 11.67 | 11.75 | 88,175 | +0.06(+0.47%) |
Jan 06, 2022 | 11.63 | 11.70 | 11.52 | 11.69 | 102,786 | +0.11(+0.96%) |
Jan 05, 2022 | 11.66 | 11.67 | 11.47 | 11.58 | 127,382 | -0.13(-1.08%) |
Jan 04, 2022 | 11.75 | 11.79 | 11.60 | 11.71 | 165,215 | +0.01(+0.07%) |