Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.41 | 10.64 | 10.18 | 10.23 | 1,140,919 | -0.15(-1.45%) |
Mar 30, 2022 | 10.63 | 10.78 | 10.35 | 10.38 | 824,157 | -0.31(-2.90%) |
Mar 29, 2022 | 10.51 | 10.98 | 10.47 | 10.69 | 1,231,942 | +0.44(+4.29%) |
Mar 28, 2022 | 10.21 | 10.44 | 10.10 | 10.25 | 962,453 | +0.00(+0.00%) |
Mar 25, 2022 | 10.23 | 10.42 | 10.12 | 10.25 | 1,242,333 | +0.05(+0.49%) |
Mar 24, 2022 | 10.24 | 10.31 | 9.905 | 10.20 | 1,187,294 | -0.03(-0.29%) |
Mar 23, 2022 | 10.35 | 10.49 | 10.11 | 10.23 | 1,061,342 | -0.14(-1.35%) |
Mar 22, 2022 | 10.23 | 10.55 | 10.23 | 10.37 | 1,149,856 | +0.13(+1.27%) |
Mar 21, 2022 | 10.37 | 10.56 | 10.18 | 10.24 | 635,303 | -0.11(-1.06%) |
Mar 18, 2022 | 10.17 | 10.49 | 9.980 | 10.35 | 1,636,444 | +0.04(+0.39%) |
Mar 17, 2022 | 9.765 | 10.38 | 9.765 | 10.31 | 1,298,434 | +0.14(+1.38%) |
Mar 16, 2022 | 9.930 | 10.19 | 9.630 | 10.17 | 1,056,611 | +0.46(+4.74%) |
Mar 15, 2022 | 9.540 | 9.890 | 9.510 | 9.710 | 992,746 | +0.22(+2.32%) |
Mar 14, 2022 | 9.800 | 9.990 | 9.350 | 9.490 | 1,265,128 | -0.32(-3.26%) |
Mar 11, 2022 | 10.30 | 10.41 | 9.800 | 9.810 | 941,665 | -0.50(-4.85%) |
Mar 10, 2022 | 10.15 | 10.61 | 9.990 | 10.31 | 1,518,690 | +0.35(+3.51%) |
Mar 09, 2022 | 10.33 | 10.61 | 9.910 | 9.960 | 2,178,019 | -0.23(-2.26%) |
Mar 08, 2022 | 9.240 | 10.63 | 9.100 | 10.19 | 2,432,780 | +1.04(+11.37%) |
Mar 07, 2022 | 9.070 | 9.390 | 8.830 | 9.150 | 1,823,246 | +0.07(+0.77%) |
Mar 04, 2022 | 9.870 | 9.944 | 9.040 | 9.080 | 1,788,595 | -0.83(-8.38%) |
Mar 03, 2022 | 10.31 | 10.39 | 9.860 | 9.910 | 1,365,178 | -0.41(-3.97%) |
Mar 02, 2022 | 9.870 | 10.83 | 9.850 | 10.32 | 3,203,552 | +0.71(+7.39%) |
Mar 01, 2022 | 10.14 | 10.22 | 9.380 | 9.610 | 2,715,867 | -0.58(-5.69%) |
Feb 28, 2022 | 10.51 | 10.62 | 10.08 | 10.19 | 1,596,617 | -0.35(-3.32%) |
Feb 25, 2022 | 10.72 | 10.61 | 9.995 | 10.54 | 1,392,280 | -0.07(-0.66%) |
Feb 24, 2022 | 10.06 | 10.62 | 9.950 | 10.61 | 1,743,337 | +0.16(+1.53%) |
Feb 23, 2022 | 10.28 | 10.54 | 10.24 | 10.45 | 1,933,297 | +0.27(+2.65%) |
Feb 22, 2022 | 10.53 | 10.53 | 10.08 | 10.18 | 1,567,487 | -0.50(-4.68%) |
Feb 18, 2022 | 10.68 | 0 | -0.30(-2.73%) | |||
Feb 17, 2022 | 11.00 | 11.09 | 10.72 | 10.98 | 1,508,725 | -0.11(-0.99%) |
Feb 16, 2022 | 11.62 | 11.62 | 10.95 | 11.09 | 2,576,722 | -0.55(-4.73%) |
Feb 15, 2022 | 11.51 | 11.85 | 11.42 | 11.64 | 1,324,295 | +0.33(+2.92%) |
Feb 14, 2022 | 11.36 | 11.61 | 11.23 | 11.31 | 974,997 | -0.19(-1.65%) |
Feb 11, 2022 | 11.71 | 11.87 | 11.36 | 11.50 | 1,047,978 | -0.20(-1.71%) |
Feb 10, 2022 | 11.84 | 12.32 | 11.70 | 11.70 | 1,365,845 | -0.27(-2.26%) |
Feb 09, 2022 | 12.24 | 12.44 | 11.91 | 11.97 | 1,929,116 | -0.02(-0.17%) |
Feb 08, 2022 | 11.55 | 11.99 | 11.39 | 11.99 | 1,528,112 | +0.42(+3.63%) |
Feb 07, 2022 | 12.08 | 12.40 | 11.32 | 11.57 | 1,821,972 | -0.71(-5.78%) |
Feb 04, 2022 | 11.93 | 12.36 | 11.87 | 12.28 | 1,090,179 | +0.28(+2.33%) |
Feb 03, 2022 | 12.40 | 11.94 | 12.00 | 1,685,865 | -0.59(-4.69%) | |
Feb 02, 2022 | 12.89 | 13.01 | 12.46 | 12.59 | 1,204,694 | -0.32(-2.48%) |
Feb 01, 2022 | 12.70 | 13.12 | 12.50 | 12.91 | 1,390,667 | +0.51(+4.11%) |
Jan 28, 2022 | 12.07 | 12.40 | 11.85 | 12.40 | 1,165,197 | +0.36(+2.99%) |
Jan 27, 2022 | 12.37 | 12.43 | 11.90 | 12.04 | 1,300,246 | -0.21(-1.71%) |
Jan 26, 2022 | 13.32 | 13.39 | 12.19 | 12.25 | 1,689,621 | -0.73(-5.62%) |
Jan 25, 2022 | 12.92 | 13.11 | 12.53 | 12.98 | 1,045,941 | -0.14(-1.07%) |
Jan 24, 2022 | 11.99 | 13.16 | 11.70 | 13.12 | 2,180,409 | +0.76(+6.15%) |
Jan 21, 2022 | 13.00 | 13.00 | 11.90 | 12.36 | 2,668,354 | -0.68(-5.21%) |
Jan 20, 2022 | 12.90 | 13.74 | 12.75 | 13.04 | 1,656,749 | -0.30(-2.25%) |
Jan 19, 2022 | 13.22 | 13.59 | 13.11 | 13.34 | 2,083,500 | +0.12(+0.91%) |
Jan 18, 2022 | 13.99 | 14.09 | 13.20 | 13.22 | 1,855,775 | -0.85(-6.04%) |
Jan 14, 2022 | 14.07 | 0 | -0.57(-3.89%) | |||
Jan 13, 2022 | 14.89 | 15.19 | 14.56 | 14.64 | 1,089,270 | -0.10(-0.68%) |
Jan 12, 2022 | 14.83 | 15.48 | 14.52 | 14.74 | 1,085,553 | +0.01(+0.07%) |
Jan 11, 2022 | 14.08 | 14.87 | 14.08 | 14.73 | 1,486,478 | +0.06(+0.41%) |
Jan 10, 2022 | 15.19 | 15.25 | 14.30 | 14.67 | 1,494,657 | -0.53(-3.49%) |
Jan 07, 2022 | 15.68 | 15.99 | 15.19 | 15.20 | 1,198,269 | -0.53(-3.37%) |
Jan 06, 2022 | 15.23 | 15.91 | 14.84 | 15.73 | 1,612,928 | +0.35(+2.28%) |
Jan 05, 2022 | 16.87 | 16.87 | 15.33 | 15.38 | 1,926,814 | -1.46(-8.67%) |
Jan 04, 2022 | 16.85 | 17.25 | 16.53 | 16.84 | 1,407,121 | +0.05(+0.30%) |