Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.98 | 11.31 | 10.79 | 11.08 | 2,311,149 | +0.04(+0.36%) |
Mar 30, 2022 | 10.98 | 11.49 | 10.66 | 11.04 | 1,639,456 | -0.21(-1.87%) |
Mar 29, 2022 | 10.66 | 11.35 | 10.54 | 11.25 | 1,909,400 | +0.79(+7.55%) |
Mar 28, 2022 | 10.30 | 10.63 | 9.960 | 10.46 | 1,317,077 | +0.30(+2.95%) |
Mar 25, 2022 | 10.54 | 10.58 | 9.900 | 10.16 | 1,577,972 | -0.29(-2.78%) |
Mar 24, 2022 | 10.41 | 10.54 | 9.890 | 10.45 | 1,176,773 | +0.16(+1.55%) |
Mar 23, 2022 | 10.34 | 10.56 | 9.905 | 10.29 | 2,045,671 | -0.27(-2.56%) |
Mar 22, 2022 | 10.23 | 10.79 | 10.23 | 10.56 | 1,424,623 | +0.37(+3.63%) |
Mar 21, 2022 | 10.57 | 10.75 | 10.02 | 10.19 | 1,961,816 | -0.51(-4.77%) |
Mar 18, 2022 | 9.870 | 10.88 | 9.660 | 10.70 | 4,272,831 | +0.63(+6.26%) |
Mar 17, 2022 | 8.910 | 10.11 | 8.785 | 10.07 | 2,830,982 | +1.00(+11.03%) |
Mar 16, 2022 | 8.190 | 9.090 | 8.160 | 9.070 | 2,595,047 | +1.06(+13.23%) |
Mar 15, 2022 | 7.290 | 8.020 | 7.200 | 8.010 | 3,335,330 | +0.77(+10.64%) |
Mar 14, 2022 | 8.230 | 8.230 | 7.020 | 7.240 | 4,333,743 | -1.13(-13.50%) |
Mar 11, 2022 | 9.590 | 9.675 | 8.370 | 8.370 | 2,552,575 | -1.05(-11.15%) |
Mar 10, 2022 | 9.580 | 9.645 | 8.925 | 9.420 | 2,361,775 | -0.50(-5.04%) |
Mar 09, 2022 | 9.590 | 10.11 | 9.460 | 9.920 | 3,909,419 | +0.71(+7.71%) |
Mar 08, 2022 | 9.680 | 9.815 | 9.070 | 9.210 | 2,974,213 | -0.34(-3.56%) |
Mar 07, 2022 | 10.34 | 10.34 | 9.500 | 9.550 | 2,774,447 | -0.59(-5.82%) |
Mar 04, 2022 | 10.36 | 10.70 | 10.03 | 10.14 | 2,181,162 | -0.41(-3.89%) |
Mar 03, 2022 | 11.35 | 11.35 | 10.47 | 10.55 | 1,653,394 | -0.58(-5.21%) |
Mar 02, 2022 | 11.39 | 11.39 | 10.35 | 11.13 | 2,424,332 | -0.28(-2.45%) |
Mar 01, 2022 | 10.81 | 11.99 | 10.78 | 11.41 | 3,621,245 | +0.60(+5.55%) |
Feb 28, 2022 | 10.51 | 11.03 | 10.28 | 10.81 | 4,526,424 | +0.13(+1.22%) |
Feb 25, 2022 | 9.820 | 10.70 | 9.810 | 10.68 | 3,322,438 | +0.92(+9.43%) |
Feb 24, 2022 | 7.700 | 9.790 | 7.640 | 9.760 | 5,157,188 | +0.58(+6.32%) |
Feb 23, 2022 | 9.710 | 9.950 | 9.125 | 9.180 | 3,928,793 | -0.33(-3.47%) |
Feb 22, 2022 | 9.410 | 9.920 | 9.350 | 9.510 | 3,201,288 | -0.08(-0.83%) |
Feb 18, 2022 | 9.590 | 0 | -0.32(-3.23%) | |||
Feb 17, 2022 | 11.12 | 11.30 | 9.900 | 9.910 | 1,747,598 | -1.41(-12.46%) |
Feb 16, 2022 | 11.47 | 11.49 | 10.76 | 11.32 | 2,224,666 | -0.35(-3.00%) |
Feb 15, 2022 | 11.15 | 11.75 | 11.15 | 11.67 | 2,336,078 | +0.80(+7.36%) |
Feb 14, 2022 | 11.46 | 11.49 | 10.83 | 10.87 | 1,637,999 | -0.55(-4.82%) |
Feb 11, 2022 | 11.70 | 12.02 | 11.27 | 11.42 | 2,375,959 | -0.26(-2.23%) |
Feb 10, 2022 | 11.06 | 12.12 | 11.06 | 11.68 | 2,329,414 | +0.06(+0.52%) |
Feb 09, 2022 | 11.15 | 11.68 | 11.07 | 11.62 | 1,924,911 | +0.66(+6.02%) |
Feb 08, 2022 | 10.91 | 11.03 | 10.51 | 10.96 | 1,379,897 | +0.15(+1.39%) |
Feb 07, 2022 | 10.61 | 11.26 | 10.61 | 10.81 | 1,702,822 | +0.11(+1.03%) |
Feb 04, 2022 | 10.43 | 10.90 | 10.16 | 10.70 | 2,006,773 | +0.24(+2.29%) |
Feb 03, 2022 | 10.51 | 10.35 | 10.46 | 1,907,803 | -0.30(-2.79%) | |
Feb 02, 2022 | 11.61 | 11.66 | 10.54 | 10.76 | 2,418,109 | -0.76(-6.60%) |
Feb 01, 2022 | 11.44 | 11.80 | 10.65 | 11.52 | 2,745,632 | +0.36(+3.23%) |
Jan 31, 2022 | 10.07 | 11.16 | 3,435,310 | +1.08(+10.71%) | ||
Jan 28, 2022 | 9.600 | 10.08 | 9.090 | 10.08 | 2,863,620 | +0.44(+4.56%) |
Jan 27, 2022 | 10.08 | 10.37 | 9.610 | 9.640 | 2,699,675 | -0.29(-2.92%) |
Jan 26, 2022 | 10.57 | 10.83 | 9.830 | 9.930 | 3,134,662 | -0.37(-3.59%) |
Jan 25, 2022 | 10.47 | 10.80 | 9.865 | 10.30 | 3,023,070 | -0.53(-4.89%) |
Jan 24, 2022 | 9.930 | 10.88 | 9.340 | 10.83 | 3,762,941 | +0.35(+3.34%) |
Jan 21, 2022 | 11.10 | 11.14 | 10.30 | 10.48 | 4,975,674 | -0.75(-6.68%) |
Jan 20, 2022 | 11.42 | 12.17 | 11.22 | 11.23 | 3,099,960 | +0.09(+0.81%) |
Jan 19, 2022 | 11.32 | 11.86 | 11.04 | 11.14 | 3,386,786 | -0.12(-1.02%) |
Jan 18, 2022 | 11.91 | 12.00 | 11.20 | 11.26 | 3,607,836 | -0.90(-7.44%) |
Jan 14, 2022 | 12.16 | 0 | -1.09(-8.23%) | |||
Jan 13, 2022 | 14.60 | 14.83 | 13.09 | 13.25 | 5,231,557 | -1.69(-11.31%) |
Jan 12, 2022 | 15.64 | 16.07 | 14.90 | 14.94 | 3,212,987 | -0.42(-2.73%) |
Jan 11, 2022 | 14.40 | 15.62 | 14.05 | 15.36 | 3,784,043 | +0.96(+6.63%) |
Jan 10, 2022 | 15.12 | 15.16 | 13.67 | 14.40 | 4,402,728 | -1.00(-6.46%) |
Jan 07, 2022 | 16.39 | 16.97 | 15.04 | 15.40 | 3,910,451 | -1.08(-6.55%) |
Jan 06, 2022 | 16.66 | 17.24 | 16.35 | 16.48 | 3,710,344 | -0.41(-2.43%) |
Jan 05, 2022 | 17.57 | 18.36 | 16.89 | 16.89 | 4,270,288 | -0.92(-5.17%) |
Jan 04, 2022 | 18.10 | 18.43 | 17.23 | 17.81 | 2,539,541 | -0.38(-2.09%) |