Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.07 | 10.09 | 10.07 | 10.08 | 291,222 | +0.01(+0.10%) |
Mar 30, 2022 | 10.07 | 10.10 | 10.07 | 10.07 | 154,985 | -0.04(-0.35%) |
Mar 29, 2022 | 10.10 | 10.12 | 10.09 | 10.11 | 47,331 | +0.00(+0.00%) |
Mar 28, 2022 | 10.07 | 10.12 | 10.07 | 10.11 | 23,902 | +0.01(+0.05%) |
Mar 25, 2022 | 10.07 | 10.10 | 10.07 | 10.10 | 6,911 | +0.02(+0.16%) |
Mar 24, 2022 | 10.07 | 10.10 | 10.07 | 10.08 | 22,289 | +0.00(+0.03%) |
Mar 23, 2022 | 10.07 | 10.10 | 10.07 | 10.08 | 36,590 | -0.01(-0.10%) |
Mar 22, 2022 | 10.07 | 10.12 | 10.07 | 10.09 | 48,055 | +0.00(+0.00%) |
Mar 21, 2022 | 10.08 | 10.10 | 10.07 | 10.09 | 33,828 | +0.01(+0.10%) |
Mar 18, 2022 | 10.06 | 10.08 | 10.06 | 10.08 | 1,157 | -0.01(-0.05%) |
Mar 17, 2022 | 10.08 | 10.13 | 10.04 | 10.09 | 17,698 | +0.03(+0.30%) |
Mar 16, 2022 | 10.06 | 10.07 | 10.04 | 10.05 | 81,223 | -0.03(-0.25%) |
Mar 15, 2022 | 10.07 | 10.09 | 10.06 | 10.08 | 34,144 | -0.02(-0.20%) |
Mar 14, 2022 | 10.08 | 10.15 | 10.08 | 10.10 | 67,398 | -0.01(-0.10%) |
Mar 11, 2022 | 10.10 | 10.11 | 10.08 | 10.11 | 61,590 | +0.01(+0.10%) |
Mar 10, 2022 | 10.08 | 10.11 | 10.08 | 10.10 | 21,199 | -0.01(-0.10%) |
Mar 09, 2022 | 10.13 | 10.13 | 10.10 | 10.11 | 73,426 | +0.00(+0.00%) |
Mar 08, 2022 | 10.11 | 10.14 | 10.10 | 10.11 | 60,906 | -0.02(-0.21%) |
Mar 07, 2022 | 10.10 | 10.17 | 10.10 | 10.13 | 65,469 | +0.01(+0.11%) |
Mar 04, 2022 | 10.10 | 10.12 | 10.10 | 10.12 | 1,682 | +0.02(+0.20%) |
Mar 03, 2022 | 10.10 | 10.13 | 10.10 | 10.10 | 34,792 | -0.01(-0.10%) |
Mar 02, 2022 | 10.13 | 10.13 | 10.10 | 10.11 | 22,033 | -0.02(-0.20%) |
Mar 01, 2022 | 10.10 | 10.13 | 10.10 | 10.13 | 3,023 | +0.00(+0.00%) |
Feb 28, 2022 | 10.10 | 10.16 | 10.10 | 10.13 | 52,739 | -0.03(-0.30%) |
Feb 25, 2022 | 10.12 | 10.17 | 10.12 | 10.16 | 106,063 | +0.04(+0.40%) |
Feb 24, 2022 | 10.08 | 10.17 | 10.08 | 10.12 | 681,973 | -0.01(-0.10%) |
Feb 23, 2022 | 10.11 | 10.17 | 10.11 | 10.13 | 81,605 | -0.01(-0.10%) |
Feb 22, 2022 | 10.19 | 10.26 | 10.12 | 10.14 | 48,113 | +0.02(+0.20%) |
Feb 18, 2022 | 10.12 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 10.15 | 10.17 | 10.13 | 10.14 | 11,462 | -0.01(-0.10%) |
Feb 16, 2022 | 10.10 | 10.17 | 10.10 | 10.15 | 13,080 | +0.05(+0.50%) |
Feb 15, 2022 | 10.09 | 10.17 | 10.09 | 10.10 | 157,171 | +0.00(+0.00%) |
Feb 14, 2022 | 10.08 | 10.12 | 10.05 | 10.10 | 22,609 | +0.02(+0.20%) |
Feb 11, 2022 | 10.16 | 10.16 | 10.08 | 10.08 | 8,656 | -0.02(-0.20%) |
Feb 10, 2022 | 10.07 | 10.11 | 10.07 | 10.10 | 21,898 | +0.03(+0.30%) |
Feb 09, 2022 | 10.10 | 10.12 | 10.06 | 10.07 | 43,119 | -0.04(-0.40%) |
Feb 08, 2022 | 10.17 | 10.21 | 10.05 | 10.11 | 2,617,319 | +0.02(+0.20%) |
Feb 07, 2022 | 10.21 | 10.23 | 10.02 | 10.09 | 2,422,900 | -0.15(-1.46%) |
Feb 04, 2022 | 10.25 | 10.25 | 10.22 | 10.24 | 9,806 | -0.01(-0.10%) |
Feb 03, 2022 | 10.21 | 10.25 | 10.25 | 19,981 | +0.02(+0.20%) | |
Feb 02, 2022 | 10.26 | 10.31 | 10.21 | 10.23 | 9,724 | -0.02(-0.20%) |
Feb 01, 2022 | 10.28 | 10.28 | 10.21 | 10.25 | 41,389 | +0.04(+0.39%) |
Jan 31, 2022 | 10.25 | 10.21 | 10.21 | 30,220 | +0.01(+0.10%) | |
Jan 28, 2022 | 10.19 | 10.22 | 10.19 | 10.20 | 36,330 | -0.02(-0.20%) |
Jan 27, 2022 | 10.20 | 10.25 | 10.20 | 10.22 | 111,737 | +0.01(+0.10%) |
Jan 26, 2022 | 10.19 | 10.22 | 10.19 | 10.21 | 10,702 | +0.01(+0.10%) |
Jan 25, 2022 | 10.20 | 10.22 | 10.17 | 10.20 | 316,173 | +0.00(+0.00%) |
Jan 24, 2022 | 10.19 | 10.23 | 10.19 | 10.20 | 94,558 | -0.01(-0.10%) |
Jan 21, 2022 | 10.19 | 10.23 | 10.19 | 10.21 | 52,592 | +0.00(+0.00%) |
Jan 20, 2022 | 10.19 | 10.25 | 10.19 | 10.21 | 27,875 | +0.00(+0.00%) |
Jan 19, 2022 | 10.17 | 10.21 | 10.17 | 10.21 | 16,430 | +0.03(+0.29%) |
Jan 18, 2022 | 10.26 | 10.26 | 10.16 | 10.18 | 37,562 | -0.01(-0.10%) |
Jan 14, 2022 | 10.19 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 10.20 | 10.20 | 10.17 | 10.17 | 85,396 | -0.01(-0.10%) |
Jan 12, 2022 | 10.14 | 10.19 | 10.14 | 10.18 | 87,602 | +0.00(+0.00%) |
Jan 11, 2022 | 10.14 | 10.19 | 10.14 | 10.18 | 24,959 | +0.03(+0.30%) |
Jan 10, 2022 | 10.15 | 10.16 | 10.14 | 10.15 | 174,635 | -0.01(-0.10%) |
Jan 07, 2022 | 10.14 | 10.18 | 10.14 | 10.16 | 31,964 | -0.01(-0.10%) |
Jan 06, 2022 | 10.14 | 10.18 | 10.14 | 10.17 | 25,055 | +0.00(+0.00%) |
Jan 05, 2022 | 10.23 | 10.24 | 10.16 | 10.17 | 476,827 | -0.03(-0.29%) |
Jan 04, 2022 | 10.17 | 10.22 | 10.16 | 10.20 | 70,739 | -0.01(-0.10%) |