Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.10 | 12.10 | 11.68 | 11.90 | 645,038 | -0.21(-1.73%) |
Mar 30, 2022 | 12.18 | 12.50 | 11.95 | 12.11 | 451,992 | -0.14(-1.14%) |
Mar 29, 2022 | 11.83 | 12.42 | 11.83 | 12.25 | 445,136 | +0.62(+5.33%) |
Mar 28, 2022 | 11.52 | 11.93 | 11.31 | 11.63 | 376,424 | +0.10(+0.87%) |
Mar 25, 2022 | 12.05 | 12.17 | 11.19 | 11.53 | 457,971 | -0.49(-4.08%) |
Mar 24, 2022 | 11.77 | 12.03 | 11.38 | 12.02 | 557,976 | +0.36(+3.09%) |
Mar 23, 2022 | 11.76 | 12.19 | 11.45 | 11.66 | 457,113 | -0.31(-2.59%) |
Mar 22, 2022 | 11.38 | 12.11 | 11.31 | 11.97 | 1,131,022 | +0.64(+5.65%) |
Mar 21, 2022 | 11.70 | 11.81 | 10.87 | 11.33 | 1,437,579 | -0.55(-4.63%) |
Mar 18, 2022 | 11.95 | 12.29 | 11.84 | 11.88 | 2,956,039 | -0.12(-1.00%) |
Mar 17, 2022 | 11.81 | 12.30 | 11.69 | 12.00 | 1,331,518 | -0.02(-0.17%) |
Mar 16, 2022 | 11.31 | 12.16 | 11.31 | 12.02 | 1,135,403 | +0.92(+8.29%) |
Mar 15, 2022 | 10.65 | 11.14 | 10.49 | 11.10 | 593,678 | +0.45(+4.23%) |
Mar 14, 2022 | 11.11 | 11.58 | 10.61 | 10.65 | 688,007 | -0.57(-5.08%) |
Mar 11, 2022 | 12.28 | 12.43 | 11.22 | 11.22 | 638,785 | -1.02(-8.33%) |
Mar 10, 2022 | 11.86 | 12.34 | 12.24 | 651,879 | +0.06(+0.49%) | |
Mar 09, 2022 | 11.70 | 12.43 | 11.62 | 12.18 | 947,806 | +0.82(+7.22%) |
Mar 08, 2022 | 10.98 | 11.63 | 10.73 | 11.36 | 737,502 | +0.30(+2.71%) |
Mar 07, 2022 | 11.93 | 12.38 | 11.05 | 11.06 | 902,434 | -0.78(-6.59%) |
Mar 04, 2022 | 12.47 | 12.73 | 11.54 | 11.84 | 884,693 | -0.75(-5.96%) |
Mar 03, 2022 | 12.75 | 12.75 | 12.29 | 12.59 | 542,913 | -0.04(-0.32%) |
Mar 02, 2022 | 12.30 | 12.81 | 11.88 | 12.63 | 531,964 | +0.40(+3.27%) |
Mar 01, 2022 | 11.87 | 12.53 | 11.75 | 12.23 | 675,646 | +0.23(+1.92%) |
Feb 28, 2022 | 11.64 | 12.11 | 11.43 | 12.00 | 2,653,208 | +0.28(+2.39%) |
Feb 25, 2022 | 11.65 | 11.90 | 11.40 | 11.72 | 772,145 | +0.14(+1.21%) |
Feb 24, 2022 | 10.81 | 11.67 | 10.64 | 11.58 | 860,018 | +0.18(+1.58%) |
Feb 23, 2022 | 11.73 | 12.02 | 11.35 | 11.40 | 685,710 | -0.21(-1.81%) |
Feb 22, 2022 | 11.65 | 11.92 | 11.41 | 11.61 | 589,578 | -0.22(-1.86%) |
Feb 18, 2022 | 11.83 | 0 | -0.18(-1.50%) | |||
Feb 17, 2022 | 12.41 | 12.71 | 11.89 | 12.01 | 492,743 | -0.50(-4.00%) |
Feb 16, 2022 | 12.38 | 12.78 | 12.13 | 12.51 | 645,752 | -0.03(-0.24%) |
Feb 15, 2022 | 12.01 | 12.71 | 11.82 | 12.54 | 1,159,058 | +0.70(+5.91%) |
Feb 14, 2022 | 10.99 | 12.29 | 10.89 | 11.84 | 1,141,617 | +0.97(+8.92%) |
Feb 11, 2022 | 11.42 | 11.64 | 10.51 | 10.87 | 547,788 | -0.60(-5.23%) |
Feb 10, 2022 | 11.45 | 12.10 | 11.34 | 11.47 | 1,176,399 | -0.09(-0.78%) |
Feb 09, 2022 | 11.38 | 11.62 | 11.24 | 11.56 | 259,527 | +0.39(+3.49%) |
Feb 08, 2022 | 10.97 | 11.24 | 10.88 | 11.17 | 237,775 | +0.20(+1.82%) |
Feb 07, 2022 | 10.92 | 11.44 | 10.84 | 10.97 | 266,343 | -0.01(-0.09%) |
Feb 04, 2022 | 10.61 | 11.12 | 10.43 | 10.98 | 341,343 | +0.46(+4.37%) |
Feb 03, 2022 | 10.46 | 10.52 | 487,448 | -0.54(-4.88%) | ||
Feb 02, 2022 | 11.65 | 11.65 | 10.83 | 11.06 | 511,177 | -0.39(-3.41%) |
Feb 01, 2022 | 11.36 | 11.71 | 11.01 | 11.45 | 500,846 | +0.20(+1.78%) |
Jan 31, 2022 | 10.58 | 11.28 | 11.25 | 587,716 | +0.67(+6.33%) | |
Jan 28, 2022 | 10.19 | 10.77 | 9.790 | 10.58 | 467,418 | +0.32(+3.12%) |
Jan 27, 2022 | 10.84 | 11.04 | 10.20 | 10.26 | 546,104 | -0.21(-2.01%) |
Jan 26, 2022 | 10.58 | 11.23 | 10.23 | 10.47 | 1,454,330 | +0.12(+1.16%) |
Jan 25, 2022 | 10.28 | 10.70 | 10.06 | 10.35 | 1,193,586 | -0.42(-3.90%) |
Jan 24, 2022 | 10.41 | 10.91 | 9.620 | 10.77 | 1,831,361 | +0.03(+0.28%) |
Jan 21, 2022 | 11.32 | 11.37 | 10.65 | 10.74 | 2,379,430 | -0.83(-7.17%) |
Jan 20, 2022 | 12.72 | 12.90 | 11.53 | 11.57 | 1,374,227 | -0.94(-7.51%) |
Jan 19, 2022 | 12.75 | 13.01 | 12.31 | 12.51 | 1,416,042 | -0.18(-1.42%) |
Jan 18, 2022 | 13.27 | 13.27 | 12.51 | 12.69 | 1,072,666 | -0.58(-4.37%) |
Jan 14, 2022 | 13.27 | 0 | -0.45(-3.28%) | |||
Jan 13, 2022 | 14.16 | 14.37 | 13.57 | 13.72 | 917,130 | -0.62(-4.32%) |
Jan 12, 2022 | 14.97 | 15.04 | 14.25 | 14.34 | 480,091 | -0.57(-3.82%) |
Jan 11, 2022 | 14.38 | 15.11 | 14.26 | 14.91 | 397,805 | +0.57(+3.97%) |
Jan 10, 2022 | 14.45 | 14.45 | 13.55 | 14.34 | 601,294 | -0.46(-3.11%) |
Jan 07, 2022 | 14.78 | 15.17 | 14.29 | 14.80 | 431,406 | +0.02(+0.14%) |
Jan 06, 2022 | 14.68 | 15.21 | 14.12 | 14.78 | 663,322 | -0.07(-0.47%) |
Jan 05, 2022 | 15.45 | 15.71 | 14.55 | 14.85 | 744,346 | -0.82(-5.23%) |
Jan 04, 2022 | 15.84 | 15.99 | 14.87 | 15.67 | 528,511 | -0.26(-1.63%) |