Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.55 | 10.65 | 10.47 | 10.52 | 1,744,786 | -0.01(-0.07%) |
Mar 30, 2022 | 10.69 | 10.71 | 10.40 | 10.52 | 1,553,974 | -0.09(-0.85%) |
Mar 29, 2022 | 10.66 | 10.71 | 10.50 | 10.61 | 2,323,316 | +0.03(+0.29%) |
Mar 28, 2022 | 10.55 | 10.62 | 10.53 | 10.58 | 1,245,379 | +0.00(+0.00%) |
Mar 25, 2022 | 10.62 | 10.70 | 10.49 | 10.58 | 1,504,094 | -0.04(-0.36%) |
Mar 24, 2022 | 10.45 | 10.63 | 10.41 | 10.62 | 1,287,737 | +0.19(+1.81%) |
Mar 23, 2022 | 10.60 | 10.62 | 10.38 | 10.43 | 1,778,166 | -0.20(-1.92%) |
Mar 22, 2022 | 10.46 | 10.75 | 10.44 | 10.64 | 3,259,743 | +0.22(+2.10%) |
Mar 21, 2022 | 10.48 | 10.55 | 10.32 | 10.42 | 1,281,467 | -0.02(-0.14%) |
Mar 18, 2022 | 10.47 | 10.77 | 10.38 | 10.43 | 3,884,356 | +0.03(+0.29%) |
Mar 17, 2022 | 9.798 | 10.47 | 9.617 | 10.40 | 3,608,115 | +0.56(+5.68%) |
Mar 16, 2022 | 9.806 | 9.980 | 9.624 | 9.844 | 3,260,482 | +0.11(+1.09%) |
Mar 15, 2022 | 9.836 | 9.859 | 9.541 | 9.738 | 3,631,474 | -0.08(-0.77%) |
Mar 14, 2022 | 9.972 | 9.980 | 9.677 | 9.813 | 1,917,554 | -0.14(-1.44%) |
Mar 11, 2022 | 9.980 | 10.30 | 9.934 | 9.957 | 1,694,894 | -0.22(-2.15%) |
Mar 10, 2022 | 10.11 | 10.22 | 9.950 | 10.18 | 1,514,938 | -0.02(-0.15%) |
Mar 09, 2022 | 9.904 | 10.34 | 9.889 | 10.19 | 3,476,547 | +0.35(+3.53%) |
Mar 08, 2022 | 10.07 | 10.25 | 9.821 | 9.844 | 3,572,584 | -0.23(-2.25%) |
Mar 07, 2022 | 10.24 | 10.26 | 9.957 | 10.07 | 1,931,169 | -0.22(-2.13%) |
Mar 04, 2022 | 10.27 | 10.37 | 10.20 | 10.29 | 1,533,523 | -0.07(-0.66%) |
Mar 03, 2022 | 10.39 | 10.41 | 10.23 | 10.36 | 1,795,366 | +0.05(+0.51%) |
Mar 02, 2022 | 9.987 | 10.33 | 9.942 | 10.30 | 2,736,284 | +0.34(+3.41%) |
Mar 01, 2022 | 9.829 | 9.995 | 9.617 | 9.965 | 2,983,879 | +0.16(+1.62%) |
Feb 28, 2022 | 9.564 | 9.942 | 9.500 | 9.806 | 3,751,128 | +0.17(+1.73%) |
Feb 25, 2022 | 8.800 | 9.685 | 8.816 | 9.640 | 4,909,848 | +1.17(+13.84%) |
Feb 24, 2022 | 8.196 | 8.490 | 8.127 | 8.468 | 1,936,576 | +0.13(+1.54%) |
Feb 23, 2022 | 8.453 | 8.532 | 8.324 | 8.339 | 1,246,736 | -0.08(-0.90%) |
Feb 22, 2022 | 8.506 | 8.574 | 8.381 | 8.415 | 1,658,967 | -0.14(-1.59%) |
Feb 18, 2022 | 8.551 | 0 | -0.16(-1.82%) | |||
Feb 17, 2022 | 8.808 | 8.823 | 8.592 | 8.710 | 1,742,032 | -0.12(-1.37%) |
Feb 16, 2022 | 8.702 | 8.846 | 8.672 | 8.831 | 1,524,889 | +0.11(+1.21%) |
Feb 15, 2022 | 8.558 | 8.755 | 8.555 | 8.725 | 1,716,132 | +0.22(+2.58%) |
Feb 14, 2022 | 8.725 | 8.740 | 8.411 | 8.506 | 2,651,629 | -0.19(-2.17%) |
Feb 11, 2022 | 8.800 | 8.906 | 8.574 | 8.695 | 3,689,478 | -0.07(-0.78%) |
Feb 10, 2022 | 8.929 | 9.035 | 8.717 | 8.763 | 1,776,176 | -0.26(-2.93%) |
Feb 09, 2022 | 8.997 | 9.118 | 8.967 | 9.027 | 1,249,421 | +0.08(+0.93%) |
Feb 08, 2022 | 8.846 | 8.974 | 8.785 | 8.944 | 1,795,398 | +0.10(+1.11%) |
Feb 07, 2022 | 8.717 | 8.895 | 8.695 | 8.846 | 2,320,184 | +0.14(+1.65%) |
Feb 04, 2022 | 8.732 | 8.789 | 8.464 | 8.702 | 2,722,374 | -0.12(-1.37%) |
Feb 03, 2022 | 8.936 | 8.808 | 8.823 | 1,409,655 | -0.12(-1.35%) | |
Feb 02, 2022 | 9.065 | 9.095 | 8.899 | 8.944 | 1,562,121 | -0.14(-1.50%) |
Feb 01, 2022 | 9.125 | 9.197 | 8.959 | 9.080 | 1,947,558 | -0.04(-0.41%) |
Jan 31, 2022 | 8.778 | 9.156 | 9.118 | 3,870,972 | +0.26(+2.90%) | |
Jan 28, 2022 | 8.619 | 8.861 | 8.430 | 8.861 | 2,432,441 | +0.20(+2.36%) |
Jan 27, 2022 | 8.929 | 8.978 | 8.626 | 8.657 | 2,126,023 | -0.27(-3.05%) |
Jan 26, 2022 | 9.148 | 9.333 | 8.899 | 8.929 | 1,804,914 | -0.18(-1.99%) |
Jan 25, 2022 | 9.050 | 9.171 | 8.872 | 9.110 | 1,850,250 | -0.04(-0.41%) |
Jan 24, 2022 | 9.095 | 9.201 | 8.838 | 9.148 | 3,386,559 | -0.02(-0.17%) |
Jan 21, 2022 | 9.163 | 9.443 | 9.141 | 9.163 | 1,732,165 | +0.00(+0.00%) |
Jan 20, 2022 | 9.360 | 9.428 | 9.141 | 9.163 | 1,550,877 | -0.20(-2.10%) |
Jan 19, 2022 | 9.602 | 9.640 | 9.243 | 9.360 | 2,507,203 | -0.24(-2.52%) |
Jan 18, 2022 | 9.413 | 9.670 | 9.345 | 9.602 | 2,122,677 | +0.14(+1.44%) |
Jan 14, 2022 | 9.466 | 0 | -0.06(-0.63%) | |||
Jan 13, 2022 | 9.677 | 9.693 | 9.511 | 9.526 | 1,113,340 | -0.13(-1.33%) |
Jan 12, 2022 | 9.700 | 9.783 | 9.624 | 9.655 | 1,234,267 | -0.06(-0.62%) |
Jan 11, 2022 | 9.662 | 9.749 | 9.549 | 9.715 | 1,395,560 | -0.02(-0.23%) |
Jan 10, 2022 | 9.798 | 9.829 | 9.655 | 9.738 | 1,615,574 | -0.12(-1.23%) |
Jan 07, 2022 | 9.942 | 9.950 | 9.632 | 9.859 | 1,755,838 | +0.04(+0.38%) |
Jan 06, 2022 | 9.942 | 10.00 | 9.764 | 9.821 | 1,790,000 | -0.13(-1.29%) |
Jan 05, 2022 | 10.17 | 10.17 | 9.851 | 9.950 | 2,649,495 | -0.21(-2.08%) |
Jan 04, 2022 | 10.52 | 10.61 | 10.16 | 10.16 | 1,689,857 | -0.34(-3.24%) |