Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.06 | 13.38 | 12.50 | 13.11 | 171,814 | +0.11(+0.81%) |
Mar 30, 2022 | 13.33 | 13.46 | 12.81 | 13.01 | 61,011 | -0.39(-2.93%) |
Mar 29, 2022 | 13.20 | 13.66 | 13.15 | 13.40 | 111,351 | +0.19(+1.45%) |
Mar 28, 2022 | 12.98 | 13.82 | 12.69 | 13.21 | 137,881 | +0.26(+2.00%) |
Mar 25, 2022 | 13.23 | 13.28 | 12.83 | 12.95 | 85,032 | -0.38(-2.88%) |
Mar 24, 2022 | 12.60 | 13.37 | 12.49 | 13.33 | 71,056 | +0.72(+5.70%) |
Mar 23, 2022 | 13.23 | 13.51 | 12.24 | 12.61 | 179,854 | -0.81(-6.07%) |
Mar 22, 2022 | 12.77 | 13.74 | 12.77 | 13.43 | 108,608 | +0.61(+4.79%) |
Mar 21, 2022 | 13.44 | 13.91 | 12.18 | 12.82 | 185,563 | -0.53(-3.95%) |
Mar 18, 2022 | 13.04 | 13.99 | 12.53 | 13.34 | 544,800 | +0.29(+2.20%) |
Mar 17, 2022 | 12.34 | 13.13 | 12.16 | 13.06 | 203,678 | +0.65(+5.25%) |
Mar 16, 2022 | 12.00 | 12.64 | 11.49 | 12.40 | 226,390 | +0.42(+3.52%) |
Mar 15, 2022 | 11.51 | 12.08 | 10.99 | 11.98 | 274,265 | +0.63(+5.57%) |
Mar 14, 2022 | 13.07 | 13.07 | 11.29 | 11.35 | 240,932 | -1.38(-10.84%) |
Mar 11, 2022 | 12.89 | 13.76 | 12.56 | 12.73 | 118,290 | -0.01(-0.07%) |
Mar 10, 2022 | 12.46 | 12.93 | 12.22 | 12.74 | 234,525 | +0.00(+0.00%) |
Mar 09, 2022 | 11.98 | 13.05 | 11.91 | 12.74 | 146,844 | +1.15(+9.93%) |
Mar 08, 2022 | 12.00 | 12.31 | 11.54 | 11.59 | 165,175 | -0.26(-2.18%) |
Mar 07, 2022 | 12.61 | 13.13 | 11.76 | 11.85 | 233,268 | -0.56(-4.48%) |
Mar 04, 2022 | 12.42 | 12.59 | 12.17 | 12.40 | 123,604 | -0.21(-1.67%) |
Mar 03, 2022 | 12.87 | 12.87 | 12.09 | 12.61 | 71,381 | +0.10(+0.77%) |
Mar 02, 2022 | 12.68 | 12.89 | 12.43 | 12.52 | 87,516 | -0.03(-0.23%) |
Mar 01, 2022 | 12.98 | 13.08 | 12.30 | 12.55 | 142,097 | -0.43(-3.32%) |
Feb 28, 2022 | 13.35 | 13.52 | 12.75 | 12.98 | 94,168 | -0.53(-3.90%) |
Feb 25, 2022 | 13.35 | 13.76 | 13.04 | 13.51 | 70,686 | +0.37(+2.85%) |
Feb 24, 2022 | 11.74 | 13.14 | 11.42 | 13.13 | 89,884 | +0.83(+6.78%) |
Feb 23, 2022 | 12.83 | 13.37 | 12.23 | 12.30 | 110,829 | -0.24(-1.91%) |
Feb 22, 2022 | 12.38 | 12.92 | 11.98 | 12.54 | 53,403 | -0.08(-0.61%) |
Feb 18, 2022 | 12.61 | 0 | +0.03(+0.23%) | |||
Feb 17, 2022 | 13.56 | 14.09 | 12.26 | 12.59 | 114,069 | -1.07(-7.86%) |
Feb 16, 2022 | 13.42 | 13.80 | 13.04 | 13.66 | 202,623 | +0.12(+0.92%) |
Feb 15, 2022 | 13.12 | 13.54 | 12.97 | 13.53 | 117,637 | +0.62(+4.83%) |
Feb 14, 2022 | 13.47 | 13.81 | 12.66 | 12.91 | 72,687 | -0.52(-3.85%) |
Feb 11, 2022 | 13.53 | 14.39 | 12.85 | 13.43 | 142,118 | -0.11(-0.78%) |
Feb 10, 2022 | 13.67 | 14.80 | 13.38 | 13.53 | 148,131 | -0.47(-3.35%) |
Feb 09, 2022 | 13.72 | 14.28 | 13.53 | 14.00 | 242,170 | +0.47(+3.47%) |
Feb 08, 2022 | 12.63 | 13.59 | 12.42 | 13.53 | 137,443 | +0.81(+6.40%) |
Feb 07, 2022 | 13.10 | 13.47 | 12.41 | 12.72 | 90,028 | -0.35(-2.64%) |
Feb 04, 2022 | 13.03 | 13.19 | 12.33 | 13.06 | 100,444 | +0.04(+0.29%) |
Feb 03, 2022 | 12.99 | 12.60 | 13.03 | 46,425 | -0.25(-1.88%) | |
Feb 02, 2022 | 13.91 | 14.30 | 12.65 | 13.28 | 100,518 | -0.55(-3.95%) |
Feb 01, 2022 | 14.34 | 14.38 | 13.27 | 13.82 | 128,175 | -0.28(-1.97%) |
Jan 31, 2022 | 13.14 | 14.13 | 14.10 | 151,913 | +0.81(+6.06%) | |
Jan 28, 2022 | 12.36 | 13.30 | 12.32 | 13.29 | 154,006 | +0.83(+6.69%) |
Jan 27, 2022 | 13.11 | 13.13 | 12.03 | 12.46 | 173,341 | -0.54(-4.13%) |
Jan 26, 2022 | 13.38 | 14.09 | 12.84 | 13.00 | 142,661 | -0.19(-1.45%) |
Jan 25, 2022 | 12.19 | 13.45 | 11.58 | 13.19 | 261,429 | +0.74(+5.93%) |
Jan 24, 2022 | 11.89 | 12.62 | 11.14 | 12.45 | 185,775 | +0.01(+0.08%) |
Jan 21, 2022 | 12.83 | 13.46 | 12.33 | 12.44 | 300,079 | -0.50(-3.85%) |
Jan 20, 2022 | 13.47 | 13.91 | 12.75 | 12.94 | 128,994 | -0.35(-2.67%) |
Jan 19, 2022 | 14.11 | 14.23 | 12.95 | 13.29 | 188,628 | -0.72(-5.13%) |
Jan 18, 2022 | 14.08 | 14.60 | 13.53 | 14.01 | 142,712 | -0.46(-3.18%) |
Jan 14, 2022 | 14.47 | 0 | -0.63(-4.19%) | |||
Jan 13, 2022 | 15.50 | 15.78 | 15.02 | 15.11 | 47,022 | -0.31(-1.99%) |
Jan 12, 2022 | 15.67 | 15.93 | 15.07 | 15.41 | 167,676 | -0.15(-0.99%) |
Jan 11, 2022 | 13.88 | 15.93 | 13.72 | 15.57 | 194,958 | +1.69(+12.16%) |
Jan 10, 2022 | 13.41 | 14.00 | 12.70 | 13.88 | 127,190 | +0.39(+2.91%) |
Jan 07, 2022 | 13.91 | 13.99 | 13.23 | 13.49 | 94,786 | -0.30(-2.16%) |
Jan 06, 2022 | 14.67 | 14.86 | 13.76 | 13.78 | 133,344 | -0.82(-5.64%) |
Jan 05, 2022 | 15.26 | 15.80 | 14.52 | 14.61 | 93,355 | -0.64(-4.21%) |
Jan 04, 2022 | 15.34 | 15.34 | 14.40 | 15.25 | 126,231 | -0.02(-0.13%) |