Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.88 | 12.47 | 11.65 | 11.93 | 1,381,139 | -0.07(-0.56%) |
Mar 30, 2022 | 12.42 | 12.92 | 11.97 | 12.00 | 1,301,788 | -0.31(-2.48%) |
Mar 29, 2022 | 12.00 | 12.33 | 11.71 | 12.30 | 1,063,278 | -0.23(-1.84%) |
Mar 28, 2022 | 12.42 | 12.67 | 12.23 | 12.53 | 1,091,815 | -0.27(-2.09%) |
Mar 25, 2022 | 12.08 | 12.97 | 11.96 | 12.80 | 1,710,002 | +0.74(+6.11%) |
Mar 24, 2022 | 11.86 | 12.25 | 11.55 | 12.06 | 1,492,540 | +0.28(+2.40%) |
Mar 23, 2022 | 11.42 | 12.02 | 11.42 | 11.78 | 1,773,298 | +0.57(+5.12%) |
Mar 22, 2022 | 11.18 | 11.64 | 10.89 | 11.21 | 1,336,679 | +0.04(+0.33%) |
Mar 21, 2022 | 10.86 | 11.65 | 10.86 | 11.17 | 2,312,502 | +0.60(+5.63%) |
Mar 18, 2022 | 10.90 | 11.31 | 10.56 | 10.57 | 1,682,067 | -0.31(-2.81%) |
Mar 17, 2022 | 10.96 | 11.27 | 10.74 | 10.88 | 1,132,057 | +0.45(+4.36%) |
Mar 16, 2022 | 10.21 | 10.50 | 9.844 | 10.42 | 1,355,185 | +0.36(+3.63%) |
Mar 15, 2022 | 10.55 | 10.71 | 9.889 | 10.06 | 3,018,954 | -1.11(-9.93%) |
Mar 14, 2022 | 11.82 | 11.92 | 10.95 | 11.17 | 2,015,681 | -0.84(-7.01%) |
Mar 11, 2022 | 11.71 | 12.70 | 11.69 | 12.01 | 2,174,502 | +0.16(+1.32%) |
Mar 10, 2022 | 11.27 | 12.03 | 11.14 | 11.85 | 2,953,319 | +0.54(+4.81%) |
Mar 09, 2022 | 10.72 | 11.36 | 10.42 | 11.31 | 1,344,934 | -0.06(-0.52%) |
Mar 08, 2022 | 11.88 | 12.09 | 10.72 | 11.37 | 1,581,878 | -0.24(-2.05%) |
Mar 07, 2022 | 11.66 | 12.57 | 10.68 | 11.61 | 2,305,371 | -0.04(-0.38%) |
Mar 04, 2022 | 10.53 | 11.71 | 10.46 | 11.65 | 2,115,380 | +1.07(+10.13%) |
Mar 03, 2022 | 10.21 | 10.67 | 10.10 | 10.58 | 935,268 | +0.23(+2.23%) |
Mar 02, 2022 | 10.65 | 10.74 | 10.24 | 10.35 | 916,337 | -0.05(-0.50%) |
Mar 01, 2022 | 10.22 | 10.53 | 9.978 | 10.40 | 1,354,950 | +0.45(+4.49%) |
Feb 28, 2022 | 9.710 | 10.25 | 9.613 | 9.956 | 1,373,208 | +0.25(+2.53%) |
Feb 25, 2022 | 9.055 | 9.792 | 9.114 | 9.710 | 2,088,211 | +0.66(+7.24%) |
Feb 24, 2022 | 9.256 | 9.375 | 8.853 | 9.055 | 1,082,205 | +0.13(+1.42%) |
Feb 23, 2022 | 8.660 | 9.099 | 8.645 | 8.928 | 875,808 | +0.40(+4.72%) |
Feb 22, 2022 | 9.107 | 9.107 | 8.169 | 8.526 | 766,290 | -0.24(-2.72%) |
Feb 18, 2022 | 8.764 | 0 | -0.46(-5.00%) | |||
Feb 17, 2022 | 8.883 | 9.338 | 8.883 | 9.226 | 866,648 | +0.27(+2.99%) |
Feb 16, 2022 | 9.032 | 9.360 | 8.802 | 8.958 | 1,078,548 | +0.08(+0.92%) |
Feb 15, 2022 | 8.653 | 8.950 | 8.556 | 8.876 | 426,166 | -0.07(-0.75%) |
Feb 14, 2022 | 9.032 | 9.107 | 8.757 | 8.943 | 712,981 | -0.17(-1.88%) |
Feb 11, 2022 | 8.735 | 9.131 | 8.735 | 9.114 | 849,871 | +0.38(+4.35%) |
Feb 10, 2022 | 8.675 | 9.289 | 8.638 | 8.735 | 925,039 | +0.04(+0.51%) |
Feb 09, 2022 | 8.563 | 8.749 | 8.347 | 8.690 | 759,805 | +0.12(+1.39%) |
Feb 08, 2022 | 8.958 | 9.029 | 8.452 | 8.571 | 882,800 | -0.46(-5.11%) |
Feb 07, 2022 | 9.107 | 9.174 | 8.802 | 9.032 | 907,435 | -0.18(-1.94%) |
Feb 04, 2022 | 9.174 | 9.539 | 9.122 | 9.211 | 726,383 | +0.16(+1.73%) |
Feb 03, 2022 | 8.831 | 8.742 | 9.055 | 705,936 | -0.10(-1.14%) | |
Feb 02, 2022 | 9.137 | 9.330 | 8.779 | 9.159 | 953,034 | +0.22(+2.50%) |
Feb 01, 2022 | 8.481 | 8.988 | 8.362 | 8.936 | 1,209,932 | +0.37(+4.35%) |
Jan 31, 2022 | 8.310 | 8.630 | 8.563 | 1,130,976 | +0.23(+2.77%) | |
Jan 28, 2022 | 7.960 | 8.362 | 7.871 | 8.332 | 1,041,134 | +0.42(+5.37%) |
Jan 27, 2022 | 7.968 | 8.139 | 7.647 | 7.908 | 849,067 | +0.13(+1.72%) |
Jan 26, 2022 | 7.930 | 8.168 | 7.610 | 7.774 | 768,412 | +0.07(+0.97%) |
Jan 25, 2022 | 7.268 | 7.819 | 7.000 | 7.699 | 868,456 | +0.31(+4.23%) |
Jan 24, 2022 | 6.985 | 7.439 | 6.754 | 7.387 | 1,327,763 | -0.02(-0.30%) |
Jan 21, 2022 | 7.364 | 7.484 | 6.985 | 7.409 | 1,220,779 | -0.01(-0.20%) |
Jan 20, 2022 | 7.737 | 8.035 | 7.394 | 7.424 | 876,874 | -0.36(-4.68%) |
Jan 19, 2022 | 8.116 | 8.139 | 7.707 | 7.789 | 707,645 | -0.27(-3.33%) |
Jan 18, 2022 | 8.653 | 8.772 | 8.020 | 8.057 | 928,760 | -0.47(-5.50%) |
Jan 14, 2022 | 8.526 | 0 | +0.16(+1.96%) | |||
Jan 13, 2022 | 9.047 | 9.077 | 8.332 | 8.362 | 1,325,708 | -0.73(-8.03%) |
Jan 12, 2022 | 8.660 | 9.107 | 8.541 | 9.092 | 931,536 | +0.60(+7.01%) |
Jan 11, 2022 | 8.020 | 8.660 | 7.796 | 8.496 | 1,042,809 | +0.54(+6.74%) |
Jan 10, 2022 | 8.146 | 8.297 | 7.707 | 7.960 | 775,448 | -0.15(-1.84%) |
Jan 07, 2022 | 8.169 | 8.347 | 7.841 | 8.109 | 773,373 | -0.02(-0.27%) |
Jan 06, 2022 | 8.638 | 8.787 | 8.079 | 8.131 | 1,048,684 | -0.28(-3.36%) |
Jan 05, 2022 | 8.876 | 9.166 | 8.318 | 8.414 | 1,058,411 | -0.27(-3.09%) |
Jan 04, 2022 | 8.414 | 8.898 | 8.385 | 8.682 | 1,184,977 | +0.39(+4.67%) |