Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.285 | 9.342 | 9.201 | 9.216 | 2,867,894 | -0.05(-0.58%) |
Mar 30, 2022 | 9.407 | 9.453 | 9.239 | 9.269 | 2,812,855 | -0.15(-1.62%) |
Mar 29, 2022 | 9.363 | 9.490 | 9.333 | 9.422 | 3,038,352 | +0.13(+1.36%) |
Mar 28, 2022 | 9.333 | 9.385 | 9.204 | 9.296 | 2,578,414 | -0.02(-0.24%) |
Mar 25, 2022 | 9.199 | 9.318 | 9.199 | 9.318 | 1,888,811 | +0.12(+1.30%) |
Mar 24, 2022 | 9.176 | 9.236 | 9.109 | 9.199 | 1,987,991 | +0.04(+0.41%) |
Mar 23, 2022 | 9.258 | 9.273 | 9.147 | 9.162 | 1,741,762 | -0.10(-1.05%) |
Mar 22, 2022 | 9.251 | 9.355 | 9.206 | 9.258 | 2,185,585 | +0.08(+0.89%) |
Mar 21, 2022 | 9.348 | 9.430 | 9.124 | 9.176 | 2,318,451 | -0.14(-1.52%) |
Mar 18, 2022 | 9.169 | 9.355 | 9.080 | 9.318 | 7,719,121 | +0.15(+1.63%) |
Mar 17, 2022 | 9.109 | 9.251 | 9.065 | 9.169 | 1,861,234 | +0.01(+0.16%) |
Mar 16, 2022 | 9.221 | 9.266 | 8.983 | 9.154 | 2,805,293 | +0.00(+0.00%) |
Mar 15, 2022 | 9.109 | 9.176 | 9.065 | 9.154 | 1,593,855 | +0.10(+1.15%) |
Mar 14, 2022 | 9.147 | 9.214 | 8.960 | 9.050 | 1,990,736 | -0.04(-0.41%) |
Mar 11, 2022 | 9.132 | 9.168 | 9.020 | 9.087 | 1,477,124 | -0.03(-0.33%) |
Mar 10, 2022 | 8.983 | 9.132 | 9.117 | 1,745,298 | -0.01(-0.16%) | |
Mar 09, 2022 | 9.221 | 9.288 | 9.117 | 9.132 | 1,745,814 | +0.07(+0.74%) |
Mar 08, 2022 | 8.848 | 9.236 | 8.848 | 9.065 | 2,571,247 | +0.23(+2.62%) |
Mar 07, 2022 | 9.035 | 9.035 | 8.834 | 8.834 | 2,745,785 | -0.24(-2.63%) |
Mar 04, 2022 | 9.050 | 9.072 | 8.923 | 9.072 | 2,258,992 | -0.07(-0.82%) |
Mar 03, 2022 | 9.229 | 9.251 | 9.042 | 9.147 | 1,651,777 | +0.04(+0.41%) |
Mar 02, 2022 | 8.930 | 9.135 | 8.893 | 9.109 | 1,858,138 | +0.22(+2.52%) |
Mar 01, 2022 | 9.020 | 9.094 | 8.774 | 8.886 | 3,307,869 | -0.19(-2.05%) |
Feb 28, 2022 | 9.050 | 9.124 | 8.908 | 9.072 | 3,198,582 | -0.04(-0.49%) |
Feb 25, 2022 | 9.109 | 9.176 | 9.072 | 9.117 | 2,521,787 | +0.07(+0.82%) |
Feb 24, 2022 | 8.491 | 9.092 | 8.424 | 9.042 | 4,246,634 | +0.17(+1.93%) |
Feb 23, 2022 | 9.244 | 9.280 | 8.871 | 8.871 | 3,461,608 | -0.33(-3.57%) |
Feb 22, 2022 | 9.654 | 9.654 | 9.087 | 9.199 | 4,595,034 | -0.48(-4.93%) |
Feb 18, 2022 | 9.676 | 0 | +0.12(+1.25%) | |||
Feb 17, 2022 | 9.974 | 10.03 | 9.549 | 9.557 | 4,727,539 | -0.48(-4.76%) |
Feb 16, 2022 | 9.982 | 10.08 | 9.948 | 10.03 | 2,254,864 | +0.07(+0.67%) |
Feb 15, 2022 | 9.914 | 9.996 | 9.832 | 9.967 | 2,581,987 | +0.16(+1.67%) |
Feb 14, 2022 | 9.892 | 9.965 | 9.743 | 9.803 | 3,022,704 | -0.11(-1.13%) |
Feb 11, 2022 | 9.922 | 10.04 | 9.810 | 9.914 | 2,957,773 | -0.01(-0.08%) |
Feb 10, 2022 | 10.06 | 10.30 | 9.870 | 9.922 | 3,963,368 | -0.22(-2.13%) |
Feb 09, 2022 | 10.29 | 10.41 | 10.12 | 10.14 | 2,847,145 | -0.14(-1.38%) |
Feb 08, 2022 | 10.09 | 10.43 | 10.06 | 10.28 | 3,655,199 | +0.22(+2.22%) |
Feb 07, 2022 | 10.21 | 10.31 | 10.05 | 10.06 | 2,332,118 | -0.10(-1.03%) |
Feb 04, 2022 | 10.10 | 10.24 | 9.989 | 10.16 | 5,592,219 | +0.03(+0.29%) |
Feb 03, 2022 | 10.44 | 10.13 | 10.13 | 5,756,041 | -0.36(-3.41%) | |
Feb 02, 2022 | 10.65 | 10.70 | 10.35 | 10.49 | 3,029,037 | -0.16(-1.54%) |
Feb 01, 2022 | 10.82 | 10.82 | 10.46 | 10.65 | 2,661,435 | -0.16(-1.45%) |
Jan 31, 2022 | 10.40 | 10.81 | 10.81 | 3,813,304 | +0.34(+3.20%) | |
Jan 28, 2022 | 10.44 | 10.48 | 10.09 | 10.47 | 3,473,644 | +0.06(+0.57%) |
Jan 27, 2022 | 10.73 | 10.90 | 10.35 | 10.41 | 3,497,213 | -0.14(-1.34%) |
Jan 26, 2022 | 10.67 | 10.91 | 10.49 | 10.56 | 3,465,237 | +0.01(+0.07%) |
Jan 25, 2022 | 10.18 | 10.61 | 10.10 | 10.55 | 4,349,338 | +0.23(+2.24%) |
Jan 24, 2022 | 10.20 | 10.37 | 9.840 | 10.32 | 6,261,625 | -0.05(-0.50%) |
Jan 21, 2022 | 10.51 | 10.65 | 10.34 | 10.37 | 3,385,017 | -0.20(-1.90%) |
Jan 20, 2022 | 10.70 | 10.90 | 10.56 | 10.57 | 2,827,230 | -0.13(-1.18%) |
Jan 19, 2022 | 10.81 | 10.85 | 10.70 | 10.70 | 2,270,931 | -0.07(-0.69%) |
Jan 18, 2022 | 10.96 | 11.00 | 10.76 | 10.77 | 2,650,962 | -0.22(-2.03%) |
Jan 14, 2022 | 11.00 | 0 | +0.01(+0.14%) | |||
Jan 13, 2022 | 11.08 | 11.28 | 10.98 | 10.98 | 2,825,101 | -0.04(-0.41%) |
Jan 12, 2022 | 11.20 | 11.26 | 11.00 | 11.03 | 3,030,820 | -0.17(-1.53%) |
Jan 11, 2022 | 11.11 | 11.21 | 10.97 | 11.20 | 2,378,493 | +0.11(+1.01%) |
Jan 10, 2022 | 11.23 | 11.30 | 11.01 | 11.08 | 2,389,406 | -0.14(-1.26%) |
Jan 07, 2022 | 11.26 | 11.32 | 11.19 | 11.23 | 2,009,412 | -0.04(-0.33%) |
Jan 06, 2022 | 11.26 | 11.39 | 11.21 | 11.26 | 1,493,914 | +0.05(+0.46%) |
Jan 05, 2022 | 11.40 | 11.45 | 11.18 | 11.21 | 1,954,719 | -0.13(-1.18%) |
Jan 04, 2022 | 11.49 | 11.63 | 11.34 | 11.35 | 2,023,524 | -0.07(-0.65%) |