Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.30 | 12.92 | 12.07 | 12.36 | 1,333,488 | -0.07(-0.56%) |
Mar 30, 2022 | 12.86 | 13.38 | 12.39 | 12.42 | 1,256,875 | -0.32(-2.48%) |
Mar 29, 2022 | 12.43 | 12.77 | 12.13 | 12.74 | 1,026,593 | -0.24(-1.84%) |
Mar 28, 2022 | 12.86 | 13.13 | 12.66 | 12.98 | 1,054,147 | -0.28(-2.09%) |
Mar 25, 2022 | 12.51 | 13.44 | 12.39 | 13.26 | 1,651,005 | +0.76(+6.11%) |
Mar 24, 2022 | 12.29 | 12.69 | 11.96 | 12.49 | 1,441,046 | +0.29(+2.40%) |
Mar 23, 2022 | 11.83 | 12.45 | 11.82 | 12.20 | 1,712,117 | +0.59(+5.12%) |
Mar 22, 2022 | 11.58 | 12.05 | 11.28 | 11.61 | 1,290,562 | +0.04(+0.33%) |
Mar 21, 2022 | 11.25 | 12.07 | 11.25 | 11.57 | 2,232,718 | +0.62(+5.63%) |
Mar 18, 2022 | 11.29 | 11.72 | 10.94 | 10.95 | 1,624,034 | -0.32(-2.81%) |
Mar 17, 2022 | 11.35 | 11.68 | 11.13 | 11.27 | 1,093,000 | +0.47(+4.36%) |
Mar 16, 2022 | 10.57 | 10.87 | 10.20 | 10.80 | 1,308,429 | +0.38(+3.63%) |
Mar 15, 2022 | 10.93 | 11.09 | 10.24 | 10.42 | 2,914,796 | -1.15(-9.93%) |
Mar 14, 2022 | 12.24 | 12.35 | 11.34 | 11.57 | 1,946,138 | -0.87(-7.01%) |
Mar 11, 2022 | 12.12 | 13.15 | 12.11 | 12.44 | 2,099,479 | +0.16(+1.32%) |
Mar 10, 2022 | 11.67 | 12.46 | 11.54 | 12.28 | 2,851,426 | +0.56(+4.81%) |
Mar 09, 2022 | 11.11 | 11.76 | 10.80 | 11.72 | 1,298,532 | -0.06(-0.52%) |
Mar 08, 2022 | 12.30 | 12.52 | 11.11 | 11.78 | 1,527,302 | -0.25(-2.05%) |
Mar 07, 2022 | 12.08 | 13.02 | 11.06 | 12.02 | 2,225,833 | -0.05(-0.38%) |
Mar 04, 2022 | 10.91 | 12.13 | 10.84 | 12.07 | 2,042,397 | +1.11(+10.13%) |
Mar 03, 2022 | 10.57 | 11.05 | 10.46 | 10.96 | 903,000 | +0.24(+2.23%) |
Mar 02, 2022 | 11.03 | 11.12 | 10.61 | 10.72 | 884,722 | -0.05(-0.50%) |
Mar 01, 2022 | 10.59 | 10.90 | 10.33 | 10.77 | 1,308,202 | +0.46(+4.49%) |
Feb 28, 2022 | 10.06 | 10.61 | 9.957 | 10.31 | 1,325,831 | +0.25(+2.53%) |
Feb 25, 2022 | 9.378 | 10.14 | 9.440 | 10.06 | 2,016,165 | +0.68(+7.24%) |
Feb 24, 2022 | 9.587 | 9.710 | 9.169 | 9.378 | 1,044,868 | +0.13(+1.42%) |
Feb 23, 2022 | 8.970 | 9.425 | 8.954 | 9.247 | 845,591 | +0.42(+4.72%) |
Feb 22, 2022 | 9.432 | 9.432 | 8.460 | 8.831 | 739,853 | -0.25(-2.72%) |
Feb 18, 2022 | 9.077 | 0 | -0.48(-5.00%) | |||
Feb 17, 2022 | 9.201 | 9.671 | 9.201 | 9.556 | 836,747 | +0.28(+2.99%) |
Feb 16, 2022 | 9.355 | 9.694 | 9.116 | 9.278 | 1,041,337 | +0.08(+0.92%) |
Feb 15, 2022 | 8.962 | 9.270 | 8.862 | 9.193 | 411,463 | -0.07(-0.75%) |
Feb 14, 2022 | 9.355 | 9.432 | 9.070 | 9.263 | 688,382 | -0.18(-1.88%) |
Feb 11, 2022 | 9.047 | 9.457 | 9.047 | 9.440 | 820,550 | +0.39(+4.35%) |
Feb 10, 2022 | 8.985 | 9.621 | 8.946 | 9.047 | 893,124 | +0.05(+0.51%) |
Feb 09, 2022 | 8.869 | 9.062 | 8.646 | 9.000 | 733,591 | +0.12(+1.39%) |
Feb 08, 2022 | 9.278 | 9.351 | 8.754 | 8.877 | 852,343 | -0.48(-5.11%) |
Feb 07, 2022 | 9.432 | 9.502 | 9.117 | 9.355 | 876,128 | -0.19(-1.94%) |
Feb 04, 2022 | 9.502 | 9.880 | 9.448 | 9.540 | 701,322 | +0.16(+1.73%) |
Feb 03, 2022 | 9.147 | 9.054 | 9.378 | 681,580 | -0.11(-1.14%) | |
Feb 02, 2022 | 9.463 | 9.664 | 9.093 | 9.486 | 920,153 | +0.23(+2.50%) |
Feb 01, 2022 | 8.784 | 9.309 | 8.661 | 9.255 | 1,168,188 | +0.39(+4.35%) |
Jan 31, 2022 | 8.607 | 8.939 | 8.869 | 1,091,956 | +0.24(+2.77%) | |
Jan 28, 2022 | 8.245 | 8.661 | 8.152 | 8.630 | 1,005,214 | +0.44(+5.37%) |
Jan 27, 2022 | 8.252 | 8.430 | 7.921 | 8.191 | 819,773 | +0.14(+1.72%) |
Jan 26, 2022 | 8.214 | 8.460 | 7.882 | 8.052 | 741,901 | +0.08(+0.97%) |
Jan 25, 2022 | 7.527 | 8.098 | 7.250 | 7.975 | 838,494 | +0.32(+4.23%) |
Jan 24, 2022 | 7.234 | 7.705 | 6.995 | 7.651 | 1,281,954 | -0.02(-0.30%) |
Jan 21, 2022 | 7.628 | 7.751 | 7.234 | 7.674 | 1,178,660 | -0.02(-0.20%) |
Jan 20, 2022 | 8.013 | 8.322 | 7.658 | 7.689 | 846,621 | -0.38(-4.68%) |
Jan 19, 2022 | 8.407 | 8.429 | 7.982 | 8.067 | 683,231 | -0.28(-3.33%) |
Jan 18, 2022 | 8.962 | 9.085 | 8.306 | 8.345 | 896,717 | -0.49(-5.50%) |
Jan 14, 2022 | 8.831 | 0 | +0.17(+1.96%) | |||
Jan 13, 2022 | 9.371 | 9.401 | 8.630 | 8.661 | 1,279,970 | -0.76(-8.03%) |
Jan 12, 2022 | 8.970 | 9.432 | 8.846 | 9.417 | 899,397 | +0.62(+7.01%) |
Jan 11, 2022 | 8.306 | 8.969 | 8.075 | 8.800 | 1,006,830 | +0.56(+6.74%) |
Jan 10, 2022 | 8.437 | 8.594 | 7.982 | 8.245 | 748,694 | -0.15(-1.84%) |
Jan 07, 2022 | 8.460 | 8.646 | 8.121 | 8.399 | 746,691 | -0.02(-0.27%) |
Jan 06, 2022 | 8.946 | 9.101 | 8.368 | 8.422 | 1,012,503 | -0.29(-3.36%) |
Jan 05, 2022 | 9.193 | 9.494 | 8.615 | 8.715 | 1,021,895 | -0.28(-3.09%) |
Jan 04, 2022 | 8.715 | 9.216 | 8.684 | 8.993 | 1,144,094 | +0.40(+4.67%) |