Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.78 | 12.37 | 11.56 | 11.83 | 1,392,188 | -0.07(-0.56%) |
Mar 30, 2022 | 12.32 | 12.82 | 11.87 | 11.90 | 1,312,202 | -0.30(-2.48%) |
Mar 29, 2022 | 11.91 | 12.23 | 11.62 | 12.20 | 1,071,784 | -0.23(-1.84%) |
Mar 28, 2022 | 12.32 | 12.57 | 12.13 | 12.43 | 1,100,550 | -0.27(-2.09%) |
Mar 25, 2022 | 11.98 | 12.87 | 11.86 | 12.70 | 1,723,682 | +0.73(+6.11%) |
Mar 24, 2022 | 11.77 | 12.15 | 11.46 | 11.97 | 1,504,480 | +0.28(+2.40%) |
Mar 23, 2022 | 11.33 | 11.92 | 11.33 | 11.69 | 1,787,484 | +0.57(+5.12%) |
Mar 22, 2022 | 11.09 | 11.55 | 10.80 | 11.12 | 1,347,372 | +0.04(+0.33%) |
Mar 21, 2022 | 10.78 | 11.56 | 10.78 | 11.08 | 2,331,002 | +0.59(+5.63%) |
Mar 18, 2022 | 10.81 | 11.22 | 10.48 | 10.49 | 1,695,524 | -0.30(-2.81%) |
Mar 17, 2022 | 10.87 | 11.18 | 10.66 | 10.79 | 1,141,113 | +0.45(+4.36%) |
Mar 16, 2022 | 10.13 | 10.42 | 9.766 | 10.34 | 1,366,026 | +0.36(+3.63%) |
Mar 15, 2022 | 10.47 | 10.62 | 9.810 | 9.980 | 3,043,105 | -1.10(-9.93%) |
Mar 14, 2022 | 11.72 | 11.83 | 10.87 | 11.08 | 2,031,806 | -0.83(-7.01%) |
Mar 11, 2022 | 11.61 | 12.60 | 11.60 | 11.92 | 2,191,898 | +0.16(+1.32%) |
Mar 10, 2022 | 11.18 | 11.93 | 11.05 | 11.76 | 2,976,945 | +0.54(+4.81%) |
Mar 09, 2022 | 10.64 | 11.27 | 10.34 | 11.22 | 1,355,693 | -0.06(-0.52%) |
Mar 08, 2022 | 11.78 | 11.99 | 10.64 | 11.28 | 1,594,533 | -0.24(-2.05%) |
Mar 07, 2022 | 11.57 | 12.47 | 10.59 | 11.52 | 2,323,814 | -0.04(-0.38%) |
Mar 04, 2022 | 10.45 | 11.62 | 10.38 | 11.56 | 2,132,303 | +1.06(+10.13%) |
Mar 03, 2022 | 10.13 | 10.59 | 10.02 | 10.50 | 942,750 | +0.23(+2.23%) |
Mar 02, 2022 | 10.56 | 10.65 | 10.16 | 10.27 | 923,667 | -0.05(-0.50%) |
Mar 01, 2022 | 10.14 | 10.44 | 9.899 | 10.32 | 1,365,789 | +0.44(+4.49%) |
Feb 28, 2022 | 9.633 | 10.16 | 9.537 | 9.877 | 1,384,194 | +0.24(+2.53%) |
Feb 25, 2022 | 8.983 | 9.714 | 9.042 | 9.633 | 2,104,917 | +0.65(+7.24%) |
Feb 24, 2022 | 9.182 | 9.300 | 8.783 | 8.983 | 1,090,863 | +0.13(+1.42%) |
Feb 23, 2022 | 8.591 | 9.027 | 8.577 | 8.857 | 882,814 | +0.40(+4.72%) |
Feb 22, 2022 | 9.035 | 9.035 | 8.104 | 8.458 | 772,421 | -0.24(-2.72%) |
Feb 18, 2022 | 8.695 | 0 | -0.46(-5.00%) | |||
Feb 17, 2022 | 8.813 | 9.264 | 8.813 | 9.153 | 873,581 | +0.27(+2.99%) |
Feb 16, 2022 | 8.961 | 9.286 | 8.732 | 8.887 | 1,087,177 | +0.08(+0.92%) |
Feb 15, 2022 | 8.584 | 8.879 | 8.489 | 8.806 | 429,576 | -0.07(-0.75%) |
Feb 14, 2022 | 8.961 | 9.035 | 8.687 | 8.872 | 718,685 | -0.17(-1.88%) |
Feb 11, 2022 | 8.665 | 9.058 | 8.665 | 9.042 | 856,670 | +0.38(+4.35%) |
Feb 10, 2022 | 8.606 | 9.216 | 8.569 | 8.665 | 932,439 | +0.04(+0.51%) |
Feb 09, 2022 | 8.495 | 8.680 | 8.281 | 8.621 | 765,884 | +0.12(+1.39%) |
Feb 08, 2022 | 8.887 | 8.957 | 8.384 | 8.503 | 889,863 | -0.46(-5.11%) |
Feb 07, 2022 | 9.035 | 9.101 | 8.732 | 8.961 | 914,695 | -0.18(-1.94%) |
Feb 04, 2022 | 9.101 | 9.463 | 9.049 | 9.138 | 732,194 | +0.16(+1.73%) |
Feb 03, 2022 | 8.761 | 8.673 | 8.983 | 711,583 | -0.10(-1.14%) | |
Feb 02, 2022 | 9.064 | 9.256 | 8.710 | 9.086 | 960,658 | +0.22(+2.50%) |
Feb 01, 2022 | 8.414 | 8.916 | 8.296 | 8.865 | 1,219,611 | +0.37(+4.35%) |
Jan 31, 2022 | 8.244 | 8.562 | 8.495 | 1,140,024 | +0.23(+2.77%) | |
Jan 28, 2022 | 7.897 | 8.296 | 7.808 | 8.266 | 1,049,463 | +0.42(+5.37%) |
Jan 27, 2022 | 7.904 | 8.074 | 7.587 | 7.845 | 855,860 | +0.13(+1.72%) |
Jan 26, 2022 | 7.867 | 8.104 | 7.550 | 7.712 | 774,560 | +0.07(+0.97%) |
Jan 25, 2022 | 7.210 | 7.757 | 6.944 | 7.638 | 875,404 | +0.31(+4.23%) |
Jan 24, 2022 | 6.929 | 7.380 | 6.700 | 7.328 | 1,338,385 | -0.02(-0.30%) |
Jan 21, 2022 | 7.306 | 7.424 | 6.929 | 7.350 | 1,230,545 | -0.01(-0.20%) |
Jan 20, 2022 | 7.675 | 7.971 | 7.335 | 7.365 | 883,889 | -0.36(-4.68%) |
Jan 19, 2022 | 8.052 | 8.074 | 7.646 | 7.727 | 713,306 | -0.27(-3.33%) |
Jan 18, 2022 | 8.584 | 8.702 | 7.956 | 7.993 | 936,190 | -0.47(-5.50%) |
Jan 14, 2022 | 8.458 | 0 | +0.16(+1.96%) | |||
Jan 13, 2022 | 8.975 | 9.005 | 8.266 | 8.296 | 1,336,314 | -0.72(-8.03%) |
Jan 12, 2022 | 8.591 | 9.035 | 8.473 | 9.020 | 938,988 | +0.59(+7.01%) |
Jan 11, 2022 | 7.956 | 8.591 | 7.734 | 8.429 | 1,051,151 | +0.53(+6.74%) |
Jan 10, 2022 | 8.082 | 8.231 | 7.646 | 7.897 | 781,652 | -0.15(-1.84%) |
Jan 07, 2022 | 8.104 | 8.281 | 7.779 | 8.045 | 779,560 | -0.02(-0.27%) |
Jan 06, 2022 | 8.569 | 8.717 | 8.015 | 8.067 | 1,057,073 | -0.28(-3.36%) |
Jan 05, 2022 | 8.806 | 9.094 | 8.252 | 8.348 | 1,066,878 | -0.27(-3.09%) |
Jan 04, 2022 | 8.348 | 8.828 | 8.318 | 8.613 | 1,194,457 | +0.38(+4.67%) |