Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.87 | 13.05 | 12.75 | 12.77 | 712,955 | -0.04(-0.34%) |
Mar 30, 2022 | 12.96 | 13.01 | 12.79 | 12.81 | 752,195 | -0.16(-1.21%) |
Mar 29, 2022 | 12.76 | 13.01 | 12.71 | 12.97 | 1,215,517 | +0.35(+2.77%) |
Mar 28, 2022 | 12.65 | 12.69 | 12.54 | 12.62 | 510,994 | -0.03(-0.21%) |
Mar 25, 2022 | 12.53 | 12.69 | 12.50 | 12.64 | 719,326 | +0.16(+1.32%) |
Mar 24, 2022 | 12.41 | 12.52 | 12.32 | 12.48 | 467,413 | +0.03(+0.21%) |
Mar 23, 2022 | 12.68 | 12.68 | 12.38 | 12.45 | 703,723 | -0.27(-2.11%) |
Mar 22, 2022 | 12.79 | 12.87 | 12.63 | 12.72 | 720,059 | -0.20(-1.54%) |
Mar 21, 2022 | 12.85 | 13.02 | 12.82 | 12.92 | 515,883 | +0.09(+0.67%) |
Mar 18, 2022 | 13.07 | 13.07 | 12.83 | 12.83 | 3,150,201 | -0.16(-1.26%) |
Mar 17, 2022 | 12.82 | 13.08 | 12.80 | 13.00 | 423,229 | +0.10(+0.80%) |
Mar 16, 2022 | 12.91 | 12.99 | 12.69 | 12.90 | 722,560 | +0.08(+0.61%) |
Mar 15, 2022 | 12.96 | 12.97 | 12.75 | 12.82 | 443,784 | +0.00(+0.00%) |
Mar 14, 2022 | 12.92 | 12.94 | 12.70 | 12.82 | 412,026 | +0.01(+0.07%) |
Mar 11, 2022 | 12.93 | 13.05 | 12.75 | 12.81 | 477,921 | -0.08(-0.60%) |
Mar 10, 2022 | 12.69 | 12.90 | 12.64 | 12.89 | 693,550 | +0.04(+0.34%) |
Mar 09, 2022 | 12.90 | 12.99 | 12.81 | 12.84 | 601,222 | +0.06(+0.47%) |
Mar 08, 2022 | 12.83 | 12.96 | 12.70 | 12.78 | 574,782 | +0.03(+0.27%) |
Mar 07, 2022 | 12.83 | 12.90 | 12.70 | 12.75 | 575,092 | -0.16(-1.27%) |
Mar 04, 2022 | 12.71 | 12.93 | 12.62 | 12.91 | 420,299 | +0.05(+0.40%) |
Mar 03, 2022 | 12.89 | 12.96 | 12.75 | 12.86 | 380,882 | +0.02(+0.13%) |
Mar 02, 2022 | 12.68 | 12.89 | 12.62 | 12.84 | 463,074 | +0.29(+2.27%) |
Mar 01, 2022 | 12.67 | 12.77 | 12.47 | 12.56 | 465,068 | -0.13(-1.02%) |
Feb 28, 2022 | 12.53 | 12.76 | 12.49 | 12.69 | 622,757 | +0.02(+0.14%) |
Feb 25, 2022 | 12.44 | 12.68 | 12.45 | 12.67 | 591,911 | +0.31(+2.52%) |
Feb 24, 2022 | 12.04 | 12.42 | 11.89 | 12.36 | 707,568 | +0.15(+1.20%) |
Feb 23, 2022 | 12.46 | 12.52 | 12.17 | 12.21 | 468,470 | -0.14(-1.12%) |
Feb 22, 2022 | 12.25 | 12.48 | 12.03 | 12.35 | 719,261 | +0.03(+0.28%) |
Feb 18, 2022 | 12.32 | 0 | -0.21(-1.66%) | |||
Feb 17, 2022 | 12.45 | 12.57 | 12.35 | 12.52 | 550,528 | +0.02(+0.14%) |
Feb 16, 2022 | 12.37 | 12.58 | 12.32 | 12.51 | 808,686 | +0.20(+1.62%) |
Feb 15, 2022 | 12.09 | 12.32 | 12.09 | 12.31 | 807,807 | +0.34(+2.82%) |
Feb 14, 2022 | 11.95 | 12.06 | 11.83 | 11.97 | 891,197 | +0.08(+0.65%) |
Feb 11, 2022 | 11.74 | 12.01 | 11.72 | 11.89 | 561,578 | +0.11(+0.95%) |
Feb 10, 2022 | 12.08 | 12.14 | 11.63 | 11.78 | 730,922 | -0.19(-1.59%) |
Feb 09, 2022 | 11.94 | 12.05 | 11.84 | 11.97 | 385,924 | +0.16(+1.32%) |
Feb 08, 2022 | 11.75 | 11.91 | 11.74 | 11.81 | 603,212 | +0.01(+0.07%) |
Feb 07, 2022 | 11.68 | 11.86 | 11.68 | 11.81 | 321,933 | +0.10(+0.89%) |
Feb 04, 2022 | 11.74 | 11.81 | 11.53 | 11.70 | 283,845 | -0.14(-1.17%) |
Feb 03, 2022 | 12.05 | 11.83 | 11.84 | 481,758 | -0.21(-1.72%) | |
Feb 02, 2022 | 12.02 | 12.15 | 11.96 | 12.05 | 616,805 | +0.04(+0.36%) |
Feb 01, 2022 | 12.15 | 12.20 | 11.91 | 12.01 | 954,548 | -0.12(-1.00%) |
Jan 31, 2022 | 11.78 | 12.13 | 12.13 | 921,160 | +0.32(+2.71%) | |
Jan 28, 2022 | 11.56 | 11.77 | 11.29 | 11.81 | 767,551 | +0.30(+2.63%) |
Jan 27, 2022 | 11.68 | 11.87 | 11.46 | 11.50 | 422,060 | -0.16(-1.41%) |
Jan 26, 2022 | 11.83 | 12.04 | 11.63 | 11.67 | 440,531 | -0.16(-1.39%) |
Jan 25, 2022 | 11.67 | 11.90 | 11.50 | 11.83 | 355,564 | +0.03(+0.22%) |
Jan 24, 2022 | 11.73 | 11.87 | 11.43 | 11.81 | 482,973 | +0.03(+0.22%) |
Jan 21, 2022 | 11.79 | 12.03 | 11.70 | 11.78 | 732,400 | -0.02(-0.15%) |
Jan 20, 2022 | 12.26 | 12.31 | 11.80 | 11.80 | 642,351 | -0.45(-3.67%) |
Jan 19, 2022 | 12.38 | 12.49 | 12.25 | 12.25 | 426,543 | -0.10(-0.84%) |
Jan 18, 2022 | 12.35 | 12.49 | 12.30 | 12.35 | 975,793 | +0.01(+0.07%) |
Jan 14, 2022 | 12.34 | 0 | -0.03(-0.21%) | |||
Jan 13, 2022 | 12.39 | 12.58 | 12.32 | 12.37 | 477,389 | +0.04(+0.35%) |
Jan 12, 2022 | 12.35 | 12.40 | 12.28 | 12.32 | 538,692 | -0.03(-0.28%) |
Jan 11, 2022 | 12.43 | 12.48 | 12.25 | 12.36 | 521,596 | -0.16(-1.31%) |
Jan 10, 2022 | 12.90 | 12.90 | 12.42 | 12.52 | 1,239,670 | -0.41(-3.21%) |
Jan 07, 2022 | 12.89 | 13.03 | 12.60 | 12.94 | 3,076,684 | -0.53(-3.92%) |
Jan 06, 2022 | 13.40 | 13.52 | 13.31 | 13.47 | 430,661 | +0.17(+1.30%) |
Jan 05, 2022 | 13.56 | 13.63 | 13.29 | 13.29 | 332,197 | -0.29(-2.16%) |
Jan 04, 2022 | 13.36 | 13.66 | 13.34 | 13.59 | 473,742 | +0.25(+1.88%) |