Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.62 | 11.68 | 11.05 | 11.10 | 11,772 | +0.07(+0.68%) |
Mar 30, 2022 | 10.89 | 11.06 | 10.80 | 11.02 | 27,620 | +0.30(+2.75%) |
Mar 29, 2022 | 10.68 | 10.90 | 10.68 | 10.73 | 5,092 | +0.21(+2.04%) |
Mar 28, 2022 | 10.69 | 10.69 | 10.44 | 10.51 | 364,209 | -0.14(-1.28%) |
Mar 25, 2022 | 10.53 | 10.65 | 10.53 | 10.65 | 5,756 | -0.06(-0.55%) |
Mar 24, 2022 | 10.56 | 10.71 | 10.56 | 10.71 | 471 | +0.10(+0.92%) |
Mar 23, 2022 | 10.80 | 10.80 | 10.43 | 10.61 | 5,651 | -0.24(-2.24%) |
Mar 22, 2022 | 10.85 | 10.85 | 10.66 | 10.85 | 7,353 | -0.05(-0.45%) |
Mar 21, 2022 | 10.98 | 11.15 | 10.90 | 10.90 | 650 | -0.23(-2.10%) |
Mar 18, 2022 | 10.45 | 11.14 | 10.45 | 11.14 | 17,855 | +0.48(+4.48%) |
Mar 17, 2022 | 10.61 | 10.66 | 10.56 | 10.66 | 5,201 | +0.11(+1.01%) |
Mar 16, 2022 | 10.56 | 10.63 | 10.49 | 10.55 | 12,288 | +0.14(+1.31%) |
Mar 15, 2022 | 10.46 | 10.49 | 10.38 | 10.42 | 16,736 | +0.00(+0.00%) |
Mar 14, 2022 | 10.55 | 10.56 | 10.42 | 10.42 | 20,926 | -0.13(-1.20%) |
Mar 11, 2022 | 10.51 | 10.57 | 10.46 | 10.54 | 20,494 | +0.03(+0.28%) |
Mar 10, 2022 | 10.48 | 10.61 | 10.44 | 10.51 | 8,715 | +0.12(+1.12%) |
Mar 09, 2022 | 10.50 | 10.65 | 10.40 | 10.40 | 7,453 | -0.11(-1.02%) |
Mar 08, 2022 | 10.65 | 10.70 | 10.43 | 10.50 | 4,734 | -0.20(-1.91%) |
Mar 07, 2022 | 10.85 | 10.85 | 10.71 | 10.71 | 16,199 | -0.12(-1.08%) |
Mar 04, 2022 | 11.00 | 11.00 | 10.72 | 10.82 | 42,459 | -0.22(-2.03%) |
Mar 03, 2022 | 11.16 | 11.24 | 10.91 | 11.05 | 12,558 | -0.10(-0.87%) |
Mar 02, 2022 | 11.19 | 11.34 | 11.11 | 11.15 | 35,760 | +0.06(+0.53%) |
Mar 01, 2022 | 11.31 | 11.48 | 11.00 | 11.09 | 44,634 | -0.08(-0.70%) |
Feb 28, 2022 | 11.11 | 11.27 | 11.11 | 11.16 | 2,901 | +0.17(+1.50%) |
Feb 25, 2022 | 10.82 | 11.25 | 10.82 | 11.00 | 24,150 | -0.04(-0.35%) |
Feb 24, 2022 | 11.15 | 11.15 | 10.60 | 11.04 | 19,205 | -0.27(-2.41%) |
Feb 23, 2022 | 11.39 | 11.39 | 11.19 | 11.31 | 3,650 | +0.09(+0.78%) |
Feb 22, 2022 | 11.23 | 11.35 | 11.21 | 11.22 | 3,829 | -0.11(-0.99%) |
Feb 18, 2022 | 11.34 | 0 | +0.11(+0.95%) | |||
Feb 17, 2022 | 11.19 | 11.23 | 11.19 | 11.23 | 9,200 | +0.12(+1.07%) |
Feb 16, 2022 | 11.11 | 11.11 | 11.10 | 11.11 | 5,657 | +0.02(+0.20%) |
Feb 15, 2022 | 10.97 | 11.10 | 10.95 | 11.09 | 5,680 | +0.11(+0.98%) |
Feb 14, 2022 | 11.19 | 11.20 | 10.98 | 10.98 | 1,986 | -0.28(-2.51%) |
Feb 11, 2022 | 11.15 | 11.33 | 11.15 | 11.26 | 3,022 | +0.01(+0.09%) |
Feb 10, 2022 | 11.40 | 11.40 | 11.25 | 11.25 | 1,032 | -0.08(-0.69%) |
Feb 09, 2022 | 11.18 | 11.33 | 11.03 | 11.33 | 6,761 | +0.23(+2.11%) |
Feb 08, 2022 | 11.00 | 11.10 | 11.00 | 11.10 | 5,221 | +0.06(+0.53%) |
Feb 07, 2022 | 10.95 | 11.16 | 10.95 | 11.04 | 2,504 | +0.02(+0.22%) |
Feb 04, 2022 | 10.97 | 11.03 | 10.95 | 11.01 | 4,821 | -0.00(-0.04%) |
Feb 03, 2022 | 10.98 | 11.09 | 11.02 | 2,968 | -0.05(-0.44%) | |
Feb 02, 2022 | 11.13 | 11.27 | 11.07 | 11.07 | 4,469 | -0.09(-0.82%) |
Feb 01, 2022 | 11.54 | 11.54 | 11.11 | 11.16 | 4,408 | -0.18(-1.60%) |
Jan 31, 2022 | 11.13 | 11.34 | 24,643 | +0.15(+1.31%) | ||
Jan 28, 2022 | 11.32 | 11.32 | 11.05 | 11.19 | 8,466 | +0.00(+0.00%) |
Jan 27, 2022 | 11.58 | 11.58 | 11.19 | 11.19 | 25,601 | -0.24(-2.13%) |
Jan 26, 2022 | 11.44 | 11.68 | 11.36 | 11.44 | 31,596 | -0.14(-1.18%) |
Jan 25, 2022 | 11.16 | 11.57 | 10.47 | 11.57 | 25,746 | +0.35(+3.12%) |
Jan 24, 2022 | 11.34 | 11.35 | 10.52 | 11.22 | 90,012 | -0.17(-1.45%) |
Jan 21, 2022 | 11.75 | 11.75 | 11.36 | 11.39 | 50,803 | -0.30(-2.58%) |
Jan 20, 2022 | 11.76 | 11.83 | 11.68 | 11.69 | 166,215 | -0.11(-0.91%) |
Jan 19, 2022 | 11.79 | 11.83 | 11.67 | 11.80 | 22,819 | +0.18(+1.59%) |
Jan 18, 2022 | 11.63 | 11.78 | 11.61 | 11.61 | 3,640 | +0.01(+0.08%) |
Jan 14, 2022 | 11.60 | 0 | -0.03(-0.25%) | |||
Jan 13, 2022 | 11.88 | 11.88 | 11.63 | 11.63 | 21,880 | -0.19(-1.65%) |
Jan 12, 2022 | 11.67 | 11.88 | 11.67 | 11.83 | 20,975 | +0.19(+1.67%) |
Jan 11, 2022 | 11.57 | 11.76 | 11.57 | 11.63 | 17,318 | +0.01(+0.08%) |
Jan 10, 2022 | 11.71 | 11.71 | 11.62 | 11.62 | 3,931 | -0.14(-1.16%) |
Jan 07, 2022 | 11.90 | 11.90 | 11.76 | 11.76 | 5,011 | -0.10(-0.82%) |
Jan 06, 2022 | 11.91 | 11.92 | 11.86 | 11.86 | 7,092 | +0.07(+0.62%) |
Jan 05, 2022 | 11.79 | 11.85 | 11.72 | 11.78 | 9,342 | -0.02(-0.16%) |
Jan 04, 2022 | 11.57 | 11.81 | 11.51 | 11.80 | 7,530 | +0.10(+0.83%) |