Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.40 | 10.62 | 10.34 | 10.34 | 203,683 | -0.17(-1.60%) |
Mar 30, 2022 | 11.03 | 11.03 | 10.47 | 10.51 | 305,782 | -0.42(-3.80%) |
Mar 29, 2022 | 10.86 | 11.22 | 10.72 | 10.92 | 494,459 | -0.04(-0.40%) |
Mar 28, 2022 | 10.90 | 11.07 | 10.61 | 10.97 | 588,986 | -0.08(-0.72%) |
Mar 25, 2022 | 10.90 | 11.27 | 10.88 | 11.05 | 433,358 | +0.04(+0.40%) |
Mar 24, 2022 | 10.75 | 11.00 | 10.70 | 11.00 | 422,182 | +0.25(+2.30%) |
Mar 23, 2022 | 10.92 | 11.03 | 10.67 | 10.75 | 402,418 | -0.05(-0.49%) |
Mar 22, 2022 | 10.72 | 11.04 | 10.59 | 10.81 | 464,353 | +0.03(+0.25%) |
Mar 21, 2022 | 10.28 | 10.82 | 10.24 | 10.78 | 340,133 | +0.49(+4.81%) |
Mar 18, 2022 | 10.22 | 10.31 | 10.02 | 10.29 | 770,021 | +0.06(+0.60%) |
Mar 17, 2022 | 9.933 | 10.37 | 9.933 | 10.22 | 390,958 | +0.37(+3.76%) |
Mar 16, 2022 | 9.880 | 10.07 | 9.580 | 9.854 | 719,892 | +0.03(+0.27%) |
Mar 15, 2022 | 9.880 | 10.29 | 9.712 | 9.827 | 742,317 | -0.33(-3.22%) |
Mar 14, 2022 | 10.46 | 10.63 | 10.07 | 10.15 | 1,260,967 | -0.39(-3.69%) |
Mar 11, 2022 | 10.97 | 11.29 | 10.45 | 10.54 | 1,217,331 | -0.53(-4.78%) |
Mar 10, 2022 | 10.84 | 11.23 | 11.07 | 1,426,930 | +0.23(+2.12%) | |
Mar 09, 2022 | 10.55 | 10.94 | 10.15 | 10.84 | 1,733,702 | -0.07(-0.65%) |
Mar 08, 2022 | 11.20 | 11.87 | 10.89 | 10.91 | 4,791,117 | +0.02(+0.16%) |
Mar 07, 2022 | 10.97 | 11.11 | 10.49 | 10.90 | 1,156,461 | +0.08(+0.74%) |
Mar 04, 2022 | 10.70 | 11.02 | 10.56 | 10.82 | 879,899 | +0.07(+0.66%) |
Mar 03, 2022 | 10.59 | 10.93 | 10.45 | 10.75 | 1,156,387 | +0.16(+1.50%) |
Mar 02, 2022 | 10.68 | 10.86 | 10.47 | 10.59 | 743,997 | -0.02(-0.17%) |
Mar 01, 2022 | 10.61 | 10.63 | 10.25 | 10.60 | 654,595 | +0.05(+0.50%) |
Feb 28, 2022 | 10.05 | 10.58 | 9.951 | 10.55 | 1,659,975 | +0.58(+5.85%) |
Feb 25, 2022 | 9.642 | 9.995 | 9.589 | 9.968 | 728,799 | +0.37(+3.86%) |
Feb 24, 2022 | 9.589 | 9.686 | 9.377 | 9.598 | 687,128 | -0.04(-0.37%) |
Feb 23, 2022 | 9.712 | 9.809 | 9.465 | 9.633 | 384,170 | +0.01(+0.09%) |
Feb 22, 2022 | 9.889 | 9.986 | 9.421 | 9.624 | 653,415 | -0.14(-1.45%) |
Feb 18, 2022 | 9.765 | 0 | -0.34(-3.32%) | |||
Feb 17, 2022 | 9.889 | 10.60 | 9.536 | 10.10 | 2,172,606 | +0.01(+0.09%) |
Feb 16, 2022 | 9.915 | 10.29 | 9.748 | 10.09 | 1,024,363 | +0.19(+1.87%) |
Feb 15, 2022 | 10.07 | 10.32 | 9.624 | 9.907 | 794,246 | -0.32(-3.11%) |
Feb 14, 2022 | 10.74 | 10.90 | 10.18 | 10.22 | 723,009 | -0.54(-5.00%) |
Feb 11, 2022 | 10.50 | 10.94 | 10.43 | 10.76 | 1,395,746 | +0.31(+2.96%) |
Feb 10, 2022 | 10.68 | 11.01 | 10.32 | 10.45 | 1,025,053 | -0.35(-3.27%) |
Feb 09, 2022 | 10.59 | 10.85 | 10.53 | 10.81 | 747,249 | +0.21(+2.00%) |
Feb 08, 2022 | 10.47 | 10.65 | 10.20 | 10.60 | 755,198 | +0.01(+0.08%) |
Feb 07, 2022 | 10.52 | 10.73 | 10.37 | 10.59 | 741,497 | +0.08(+0.76%) |
Feb 04, 2022 | 10.55 | 10.60 | 10.36 | 10.51 | 504,702 | +0.08(+0.76%) |
Feb 03, 2022 | 10.37 | 10.54 | 10.30 | 10.43 | 470,721 | -0.11(-1.01%) |
Feb 02, 2022 | 10.24 | 10.58 | 10.16 | 10.53 | 894,796 | +0.22(+2.14%) |
Feb 01, 2022 | 9.960 | 10.33 | 9.749 | 10.31 | 630,802 | +0.34(+3.45%) |
Jan 31, 2022 | 9.704 | 10.07 | 9.968 | 819,111 | +0.26(+2.64%) | |
Jan 28, 2022 | 9.262 | 9.717 | 9.077 | 9.712 | 569,477 | +0.37(+3.97%) |
Jan 27, 2022 | 9.411 | 9.577 | 9.063 | 9.341 | 763,446 | +0.14(+1.51%) |
Jan 26, 2022 | 9.925 | 9.925 | 9.059 | 9.202 | 571,289 | -0.35(-3.65%) |
Jan 25, 2022 | 9.133 | 9.603 | 8.987 | 9.550 | 356,775 | +0.28(+3.00%) |
Jan 24, 2022 | 9.115 | 9.298 | 8.453 | 9.272 | 954,706 | -0.11(-1.21%) |
Jan 21, 2022 | 9.577 | 9.655 | 9.220 | 9.385 | 1,032,902 | -0.30(-3.14%) |
Jan 20, 2022 | 9.707 | 10.01 | 9.630 | 9.690 | 873,932 | -0.05(-0.54%) |
Jan 19, 2022 | 9.768 | 9.907 | 9.646 | 9.742 | 1,075,019 | +0.01(+0.09%) |
Jan 18, 2022 | 9.873 | 10.39 | 9.681 | 9.733 | 1,108,494 | -0.14(-1.41%) |
Jan 14, 2022 | 9.873 | 0 | -0.05(-0.53%) | |||
Jan 13, 2022 | 10.41 | 10.49 | 9.855 | 9.925 | 1,299,415 | -0.64(-6.02%) |
Jan 12, 2022 | 10.75 | 10.87 | 10.23 | 10.56 | 915,819 | -0.10(-0.90%) |
Jan 11, 2022 | 10.44 | 10.75 | 10.35 | 10.66 | 792,007 | +0.32(+3.12%) |
Jan 10, 2022 | 10.33 | 10.50 | 9.794 | 10.33 | 940,254 | +0.02(+0.17%) |
Jan 07, 2022 | 10.00 | 10.57 | 10.00 | 10.32 | 905,534 | +0.29(+2.86%) |
Jan 06, 2022 | 9.707 | 10.19 | 9.707 | 10.03 | 698,989 | +0.32(+3.32%) |
Jan 05, 2022 | 10.00 | 10.12 | 9.594 | 9.707 | 452,321 | -0.30(-3.04%) |
Jan 04, 2022 | 10.01 | 10.19 | 9.881 | 10.01 | 682,047 | +0.15(+1.50%) |