Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.40 | 11.51 | 11.06 | 11.11 | 332,648 | -0.37(-3.22%) |
Mar 30, 2022 | 12.07 | 12.19 | 11.43 | 11.48 | 287,005 | -0.62(-5.15%) |
Mar 29, 2022 | 11.76 | 12.27 | 11.76 | 12.11 | 427,385 | +0.40(+3.41%) |
Mar 28, 2022 | 12.47 | 12.47 | 11.66 | 11.71 | 471,259 | -0.75(-6.02%) |
Mar 25, 2022 | 12.89 | 12.89 | 12.32 | 12.46 | 347,291 | -0.21(-1.69%) |
Mar 24, 2022 | 12.15 | 12.89 | 12.10 | 12.67 | 196,806 | +0.52(+4.25%) |
Mar 23, 2022 | 11.63 | 12.49 | 11.44 | 12.15 | 252,649 | +0.50(+4.31%) |
Mar 22, 2022 | 11.92 | 12.05 | 11.47 | 11.65 | 398,968 | -0.03(-0.25%) |
Mar 21, 2022 | 11.28 | 11.68 | 11.11 | 11.68 | 522,734 | -0.08(-0.66%) |
Mar 18, 2022 | 11.50 | 12.75 | 11.14 | 11.76 | 1,347,529 | -0.77(-6.16%) |
Mar 17, 2022 | 12.75 | 12.91 | 11.93 | 12.53 | 595,915 | -0.41(-3.13%) |
Mar 16, 2022 | 12.39 | 13.08 | 11.75 | 12.94 | 532,750 | +0.54(+4.36%) |
Mar 15, 2022 | 11.78 | 12.43 | 11.72 | 12.40 | 336,331 | +0.73(+6.29%) |
Mar 14, 2022 | 12.33 | 12.55 | 11.65 | 11.66 | 542,863 | -0.90(-7.15%) |
Mar 11, 2022 | 12.11 | 12.62 | 12.01 | 12.56 | 330,046 | +0.57(+4.75%) |
Mar 10, 2022 | 11.18 | 12.02 | 11.15 | 11.99 | 269,851 | +0.64(+5.61%) |
Mar 09, 2022 | 11.06 | 11.47 | 10.90 | 11.35 | 275,253 | +0.23(+2.08%) |
Mar 08, 2022 | 10.20 | 11.46 | 10.20 | 11.12 | 717,967 | +0.81(+7.87%) |
Mar 07, 2022 | 10.47 | 10.91 | 10.17 | 10.31 | 270,948 | -0.18(-1.75%) |
Mar 04, 2022 | 10.52 | 10.78 | 10.27 | 10.49 | 218,697 | -0.09(-0.82%) |
Mar 03, 2022 | 10.41 | 10.59 | 10.07 | 10.58 | 220,583 | +0.29(+2.81%) |
Mar 02, 2022 | 10.44 | 10.57 | 10.26 | 10.29 | 314,954 | -0.05(-0.47%) |
Mar 01, 2022 | 11.00 | 11.00 | 10.31 | 10.34 | 282,182 | -0.65(-5.89%) |
Feb 28, 2022 | 10.81 | 11.00 | 10.44 | 10.99 | 366,780 | +0.15(+1.43%) |
Feb 25, 2022 | 10.42 | 10.89 | 10.31 | 10.83 | 326,893 | +0.51(+4.96%) |
Feb 24, 2022 | 9.664 | 10.36 | 9.616 | 10.32 | 408,159 | +0.40(+3.99%) |
Feb 23, 2022 | 10.38 | 10.54 | 9.876 | 9.925 | 304,651 | -0.28(-2.74%) |
Feb 22, 2022 | 11.02 | 11.20 | 10.12 | 10.20 | 559,753 | -0.95(-8.49%) |
Feb 18, 2022 | 11.15 | 0 | -0.39(-3.35%) | |||
Feb 17, 2022 | 11.62 | 11.81 | 11.39 | 11.54 | 127,936 | -0.24(-2.05%) |
Feb 16, 2022 | 11.99 | 12.06 | 11.61 | 11.78 | 305,902 | -0.21(-1.77%) |
Feb 15, 2022 | 11.08 | 12.04 | 11.08 | 11.99 | 206,721 | +0.95(+8.57%) |
Feb 14, 2022 | 12.00 | 12.20 | 11.02 | 11.04 | 294,839 | -1.01(-8.41%) |
Feb 11, 2022 | 12.14 | 12.55 | 11.93 | 12.06 | 321,467 | -0.13(-1.03%) |
Feb 10, 2022 | 11.87 | 12.48 | 11.87 | 12.18 | 359,268 | +0.14(+1.12%) |
Feb 09, 2022 | 11.92 | 12.08 | 11.49 | 12.05 | 453,854 | +0.17(+1.46%) |
Feb 08, 2022 | 11.35 | 11.93 | 10.96 | 11.87 | 237,629 | +0.56(+4.95%) |
Feb 07, 2022 | 11.09 | 11.48 | 10.94 | 11.31 | 406,621 | +0.28(+2.54%) |
Feb 04, 2022 | 10.72 | 11.06 | 10.55 | 11.03 | 448,870 | +0.30(+2.79%) |
Feb 03, 2022 | 10.37 | 10.93 | 10.74 | 320,485 | +0.19(+1.83%) | |
Feb 02, 2022 | 10.93 | 10.98 | 10.45 | 10.54 | 326,064 | -0.35(-3.19%) |
Feb 01, 2022 | 10.34 | 11.00 | 10.24 | 10.89 | 520,176 | +0.57(+5.52%) |
Jan 31, 2022 | 9.654 | 10.32 | 466,212 | +0.63(+6.47%) | ||
Jan 28, 2022 | 9.587 | 9.905 | 9.432 | 9.693 | 175,748 | +0.05(+0.50%) |
Jan 27, 2022 | 9.876 | 9.954 | 9.577 | 9.645 | 155,575 | -0.18(-1.87%) |
Jan 26, 2022 | 10.04 | 10.26 | 9.780 | 9.828 | 421,026 | -0.10(-0.97%) |
Jan 25, 2022 | 9.461 | 9.983 | 9.336 | 9.925 | 405,374 | +0.39(+4.05%) |
Jan 24, 2022 | 8.737 | 9.587 | 8.641 | 9.538 | 485,697 | +0.81(+9.29%) |
Jan 21, 2022 | 8.882 | 8.998 | 8.606 | 8.728 | 356,051 | -0.27(-3.00%) |
Jan 20, 2022 | 9.645 | 9.770 | 8.950 | 8.998 | 366,576 | -0.61(-6.33%) |
Jan 19, 2022 | 9.587 | 9.751 | 9.490 | 9.606 | 271,149 | +0.01(+0.10%) |
Jan 18, 2022 | 9.983 | 10.20 | 9.481 | 9.596 | 426,831 | -0.47(-4.70%) |
Jan 14, 2022 | 10.07 | 0 | -0.26(-2.52%) | |||
Jan 13, 2022 | 9.577 | 10.40 | 9.529 | 10.33 | 646,250 | +0.85(+8.96%) |
Jan 12, 2022 | 9.587 | 9.741 | 9.461 | 9.481 | 238,575 | -0.10(-1.01%) |
Jan 11, 2022 | 9.645 | 9.751 | 9.423 | 9.577 | 225,693 | -0.06(-0.60%) |
Jan 10, 2022 | 10.14 | 10.19 | 9.442 | 9.635 | 495,301 | -0.60(-5.85%) |
Jan 07, 2022 | 10.27 | 10.30 | 10.08 | 10.23 | 341,435 | +0.03(+0.28%) |
Jan 06, 2022 | 9.954 | 10.26 | 9.925 | 10.20 | 337,319 | +0.31(+3.12%) |
Jan 05, 2022 | 10.11 | 10.23 | 9.809 | 9.896 | 552,547 | -0.23(-2.29%) |
Jan 04, 2022 | 10.00 | 10.27 | 9.905 | 10.13 | 216,962 | +0.15(+1.55%) |