Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.810 | 9.810 | 9.130 | 9.370 | 166,126 | -0.51(-5.16%) |
Mar 30, 2022 | 9.950 | 10.08 | 9.807 | 9.880 | 44,057 | -0.10(-1.00%) |
Mar 29, 2022 | 10.13 | 10.20 | 9.927 | 9.980 | 106,933 | +0.02(+0.20%) |
Mar 28, 2022 | 9.720 | 10.04 | 9.720 | 9.960 | 67,529 | +0.04(+0.40%) |
Mar 25, 2022 | 9.750 | 9.950 | 9.605 | 9.920 | 50,751 | +0.15(+1.54%) |
Mar 24, 2022 | 9.700 | 9.870 | 9.581 | 9.770 | 49,414 | +0.05(+0.51%) |
Mar 23, 2022 | 10.13 | 10.23 | 9.620 | 9.720 | 73,812 | -0.51(-4.99%) |
Mar 22, 2022 | 10.18 | 10.37 | 10.14 | 10.23 | 54,149 | +0.05(+0.49%) |
Mar 21, 2022 | 10.20 | 10.30 | 10.12 | 10.18 | 35,070 | -0.11(-1.07%) |
Mar 18, 2022 | 10.27 | 10.37 | 10.08 | 10.29 | 110,820 | -0.02(-0.19%) |
Mar 17, 2022 | 10.53 | 10.63 | 10.28 | 10.31 | 50,970 | -0.21(-2.00%) |
Mar 16, 2022 | 10.08 | 10.88 | 10.00 | 10.52 | 111,787 | +0.53(+5.31%) |
Mar 15, 2022 | 10.00 | 10.14 | 9.950 | 9.990 | 63,014 | -0.06(-0.60%) |
Mar 14, 2022 | 10.19 | 10.33 | 9.980 | 10.05 | 63,190 | -0.02(-0.20%) |
Mar 11, 2022 | 10.01 | 10.29 | 9.970 | 10.07 | 85,978 | -0.03(-0.30%) |
Mar 10, 2022 | 10.14 | 10.20 | 9.870 | 10.10 | 66,303 | -0.23(-2.23%) |
Mar 09, 2022 | 10.71 | 10.86 | 10.29 | 10.33 | 35,852 | -0.22(-2.09%) |
Mar 08, 2022 | 10.48 | 11.03 | 10.48 | 10.55 | 43,185 | +0.16(+1.54%) |
Mar 07, 2022 | 9.870 | 10.56 | 9.870 | 10.39 | 80,786 | +0.26(+2.57%) |
Mar 04, 2022 | 9.950 | 10.22 | 9.630 | 10.13 | 64,395 | +0.14(+1.40%) |
Mar 03, 2022 | 9.910 | 10.12 | 9.590 | 9.990 | 86,145 | +0.24(+2.46%) |
Mar 02, 2022 | 9.780 | 10.33 | 9.720 | 9.750 | 83,322 | -0.13(-1.32%) |
Mar 01, 2022 | 10.41 | 10.77 | 9.880 | 9.880 | 54,061 | -0.46(-4.45%) |
Feb 28, 2022 | 10.36 | 10.60 | 10.23 | 10.34 | 34,136 | +0.02(+0.19%) |
Feb 25, 2022 | 10.43 | 10.46 | 10.20 | 10.32 | 38,964 | +0.03(+0.29%) |
Feb 24, 2022 | 9.990 | 10.46 | 9.780 | 10.29 | 49,206 | +0.04(+0.39%) |
Feb 23, 2022 | 10.25 | 10.31 | 10.16 | 10.25 | 65,784 | +0.00(+0.00%) |
Feb 22, 2022 | 10.41 | 10.75 | 10.25 | 10.25 | 84,912 | -0.28(-2.66%) |
Feb 18, 2022 | 10.53 | 0 | +0.26(+2.53%) | |||
Feb 17, 2022 | 10.48 | 10.72 | 10.25 | 10.27 | 134,553 | -0.35(-3.30%) |
Feb 16, 2022 | 10.60 | 10.80 | 10.32 | 10.62 | 66,278 | -0.06(-0.56%) |
Feb 15, 2022 | 10.67 | 11.00 | 10.56 | 10.68 | 49,023 | +0.15(+1.42%) |
Feb 14, 2022 | 10.25 | 10.64 | 10.25 | 10.53 | 45,726 | +0.24(+2.33%) |
Feb 11, 2022 | 10.42 | 10.59 | 10.11 | 10.29 | 80,338 | -0.23(-2.19%) |
Feb 10, 2022 | 10.49 | 10.81 | 10.36 | 10.52 | 99,955 | -0.16(-1.50%) |
Feb 09, 2022 | 10.81 | 11.21 | 10.43 | 10.68 | 167,283 | -0.22(-2.02%) |
Feb 08, 2022 | 10.97 | 11.04 | 10.79 | 10.90 | 39,935 | -0.07(-0.64%) |
Feb 07, 2022 | 11.10 | 11.15 | 10.92 | 10.97 | 101,406 | -0.10(-0.90%) |
Feb 04, 2022 | 11.14 | 11.29 | 10.97 | 11.07 | 63,462 | -0.12(-1.07%) |
Feb 03, 2022 | 11.65 | 11.15 | 11.19 | 70,366 | -0.55(-4.68%) | |
Feb 02, 2022 | 11.87 | 11.95 | 11.39 | 11.74 | 70,739 | -0.03(-0.25%) |
Feb 01, 2022 | 11.52 | 11.87 | 11.22 | 11.77 | 60,391 | +0.30(+2.62%) |
Jan 31, 2022 | 10.87 | 11.54 | 11.47 | 77,827 | +0.48(+4.37%) | |
Jan 28, 2022 | 11.44 | 11.58 | 10.56 | 10.99 | 69,535 | -0.44(-3.85%) |
Jan 27, 2022 | 12.02 | 12.02 | 11.31 | 11.43 | 73,250 | -0.61(-5.07%) |
Jan 26, 2022 | 11.92 | 12.25 | 11.81 | 12.04 | 132,087 | +0.19(+1.60%) |
Jan 25, 2022 | 11.94 | 12.05 | 11.60 | 11.85 | 65,872 | -0.05(-0.42%) |
Jan 24, 2022 | 11.16 | 11.99 | 11.04 | 11.90 | 167,062 | +0.41(+3.57%) |
Jan 21, 2022 | 12.65 | 12.65 | 11.38 | 11.49 | 520,984 | -1.95(-14.51%) |
Jan 20, 2022 | 13.72 | 13.93 | 13.40 | 13.44 | 143,903 | -0.16(-1.18%) |
Jan 19, 2022 | 13.67 | 13.76 | 13.31 | 13.60 | 100,724 | -0.22(-1.59%) |
Jan 18, 2022 | 14.49 | 14.49 | 13.73 | 13.82 | 115,288 | -0.71(-4.89%) |
Jan 14, 2022 | 14.53 | 0 | -0.46(-3.07%) | |||
Jan 13, 2022 | 14.84 | 15.33 | 14.82 | 14.99 | 38,998 | +0.10(+0.67%) |
Jan 12, 2022 | 14.86 | 15.21 | 14.85 | 14.89 | 49,567 | +0.03(+0.20%) |
Jan 11, 2022 | 14.51 | 14.89 | 14.40 | 14.86 | 32,341 | +0.37(+2.55%) |
Jan 10, 2022 | 14.84 | 14.84 | 14.37 | 14.49 | 47,167 | -0.22(-1.50%) |
Jan 07, 2022 | 14.35 | 14.76 | 14.35 | 14.71 | 30,461 | +0.26(+1.80%) |
Jan 06, 2022 | 14.55 | 14.69 | 14.36 | 14.45 | 31,584 | -0.06(-0.41%) |
Jan 05, 2022 | 14.66 | 15.09 | 14.38 | 14.51 | 75,830 | -0.25(-1.69%) |
Jan 04, 2022 | 14.83 | 15.07 | 14.55 | 14.76 | 56,896 | -0.09(-0.61%) |