Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.36 | 10.51 | 10.30 | 10.31 | 172,828 | -0.04(-0.42%) |
Mar 30, 2022 | 10.84 | 10.84 | 10.31 | 10.36 | 437,784 | -0.61(-5.53%) |
Mar 29, 2022 | 10.91 | 10.98 | 10.75 | 10.96 | 366,717 | +0.09(+0.83%) |
Mar 28, 2022 | 10.70 | 10.88 | 10.69 | 10.87 | 368,058 | +0.21(+1.99%) |
Mar 25, 2022 | 10.65 | 10.71 | 10.50 | 10.66 | 236,879 | +0.13(+1.21%) |
Mar 24, 2022 | 10.45 | 10.64 | 10.40 | 10.53 | 268,168 | +0.08(+0.76%) |
Mar 23, 2022 | 10.49 | 10.63 | 10.27 | 10.45 | 400,096 | -0.02(-0.20%) |
Mar 22, 2022 | 10.08 | 10.49 | 10.08 | 10.47 | 432,125 | +0.42(+4.16%) |
Mar 21, 2022 | 10.19 | 10.32 | 10.01 | 10.06 | 421,397 | -0.01(-0.05%) |
Mar 18, 2022 | 10.27 | 10.36 | 10.01 | 10.06 | 1,230,169 | -0.22(-2.11%) |
Mar 17, 2022 | 10.46 | 10.46 | 10.23 | 10.28 | 340,767 | -0.08(-0.77%) |
Mar 16, 2022 | 10.36 | 10.44 | 10.23 | 10.36 | 242,890 | +0.08(+0.77%) |
Mar 15, 2022 | 10.22 | 10.33 | 10.11 | 10.28 | 160,377 | +0.06(+0.57%) |
Mar 14, 2022 | 10.39 | 10.47 | 10.15 | 10.22 | 199,727 | -0.02(-0.21%) |
Mar 11, 2022 | 10.27 | 10.49 | 10.14 | 10.24 | 244,942 | -0.02(-0.21%) |
Mar 10, 2022 | 10.51 | 10.52 | 10.09 | 10.26 | 265,477 | +0.02(+0.21%) |
Mar 09, 2022 | 10.42 | 10.48 | 10.24 | 10.24 | 97,216 | -0.05(-0.46%) |
Mar 08, 2022 | 10.16 | 10.44 | 10.12 | 10.29 | 146,708 | +0.11(+1.09%) |
Mar 07, 2022 | 10.36 | 10.36 | 10.06 | 10.18 | 191,858 | -0.15(-1.49%) |
Mar 04, 2022 | 10.34 | 10.35 | 10.15 | 10.33 | 159,882 | -0.08(-0.76%) |
Mar 03, 2022 | 10.44 | 10.58 | 10.23 | 10.41 | 200,960 | +0.02(+0.20%) |
Mar 02, 2022 | 10.52 | 10.64 | 10.33 | 10.39 | 155,625 | -0.06(-0.56%) |
Mar 01, 2022 | 10.50 | 10.74 | 10.32 | 10.45 | 209,212 | -0.01(-0.10%) |
Feb 28, 2022 | 10.43 | 10.58 | 10.37 | 10.46 | 151,607 | -0.02(-0.20%) |
Feb 25, 2022 | 10.41 | 10.51 | 10.34 | 10.48 | 138,020 | +0.09(+0.87%) |
Feb 24, 2022 | 9.813 | 10.42 | 9.797 | 10.39 | 184,187 | +0.37(+3.70%) |
Feb 23, 2022 | 10.41 | 10.44 | 9.956 | 10.02 | 190,759 | -0.31(-2.97%) |
Feb 22, 2022 | 10.54 | 10.59 | 10.19 | 10.33 | 209,571 | -0.22(-2.06%) |
Feb 18, 2022 | 10.54 | 0 | +0.09(+0.86%) | |||
Feb 17, 2022 | 10.86 | 10.86 | 10.43 | 10.45 | 257,328 | -0.29(-2.66%) |
Feb 16, 2022 | 10.76 | 10.83 | 10.67 | 10.74 | 338,835 | +0.04(+0.40%) |
Feb 15, 2022 | 10.41 | 10.76 | 10.41 | 10.70 | 206,636 | +0.32(+3.11%) |
Feb 14, 2022 | 10.64 | 10.69 | 10.25 | 10.37 | 171,641 | -0.22(-2.05%) |
Feb 11, 2022 | 10.35 | 10.64 | 10.27 | 10.59 | 344,094 | +0.24(+2.35%) |
Feb 10, 2022 | 10.33 | 10.66 | 10.31 | 10.35 | 173,210 | -0.14(-1.36%) |
Feb 09, 2022 | 10.40 | 10.51 | 10.32 | 10.49 | 142,214 | +0.20(+1.90%) |
Feb 08, 2022 | 10.28 | 10.44 | 10.25 | 10.29 | 140,696 | +0.01(+0.10%) |
Feb 07, 2022 | 10.26 | 10.41 | 10.23 | 10.28 | 440,611 | +0.01(+0.10%) |
Feb 04, 2022 | 10.64 | 10.64 | 10.23 | 10.27 | 206,653 | -0.23(-2.22%) |
Feb 03, 2022 | 10.53 | 10.48 | 10.51 | 164,435 | -0.13(-1.20%) | |
Feb 02, 2022 | 10.70 | 10.76 | 10.38 | 10.63 | 197,140 | -0.04(-0.40%) |
Feb 01, 2022 | 10.42 | 10.73 | 10.20 | 10.68 | 308,101 | +0.25(+2.39%) |
Jan 31, 2022 | 9.818 | 10.44 | 10.43 | 255,281 | +0.52(+5.29%) | |
Jan 28, 2022 | 9.611 | 9.913 | 9.585 | 9.903 | 236,309 | +0.24(+2.52%) |
Jan 27, 2022 | 9.860 | 9.982 | 9.611 | 9.659 | 373,742 | -0.14(-1.41%) |
Jan 26, 2022 | 10.27 | 10.28 | 9.760 | 9.797 | 287,790 | -0.34(-3.39%) |
Jan 25, 2022 | 10.08 | 10.28 | 9.956 | 10.14 | 319,113 | -0.06(-0.57%) |
Jan 24, 2022 | 10.13 | 10.25 | 9.569 | 10.20 | 641,221 | +0.03(+0.26%) |
Jan 21, 2022 | 10.35 | 10.52 | 10.17 | 10.17 | 340,976 | -0.25(-2.39%) |
Jan 20, 2022 | 10.59 | 10.73 | 10.41 | 10.42 | 263,303 | -0.16(-1.55%) |
Jan 19, 2022 | 10.72 | 10.82 | 10.58 | 10.59 | 201,927 | -0.16(-1.48%) |
Jan 18, 2022 | 10.83 | 10.97 | 10.72 | 10.74 | 243,060 | -0.11(-1.02%) |
Jan 14, 2022 | 10.86 | 0 | +0.09(+0.84%) | |||
Jan 13, 2022 | 10.79 | 10.89 | 10.75 | 10.77 | 350,292 | +0.02(+0.15%) |
Jan 12, 2022 | 10.74 | 10.87 | 10.70 | 10.75 | 311,782 | +0.06(+0.59%) |
Jan 11, 2022 | 10.73 | 10.90 | 10.60 | 10.69 | 441,157 | +0.01(+0.10%) |
Jan 10, 2022 | 10.77 | 10.80 | 10.59 | 10.68 | 439,951 | +0.03(+0.30%) |
Jan 07, 2022 | 10.59 | 10.77 | 10.59 | 10.64 | 710,368 | +0.05(+0.50%) |
Jan 06, 2022 | 10.59 | 10.78 | 10.59 | 10.59 | 2,824,169 | -0.30(-2.72%) |
Jan 05, 2022 | 11.08 | 11.32 | 10.78 | 10.89 | 748,532 | -0.16(-1.44%) |
Jan 04, 2022 | 11.34 | 11.45 | 10.99 | 11.05 | 1,248,709 | -0.96(-7.98%) |