Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.89 | 10.89 | 10.73 | 10.76 | 10,917 | -0.04(-0.42%) |
Mar 30, 2022 | 10.93 | 10.94 | 10.73 | 10.80 | 8,866 | -0.25(-2.22%) |
Mar 29, 2022 | 11.04 | 11.13 | 10.99 | 11.05 | 6,641 | +0.41(+3.85%) |
Mar 28, 2022 | 10.83 | 10.83 | 10.56 | 10.64 | 7,757 | -0.21(-1.94%) |
Mar 25, 2022 | 10.72 | 11.14 | 10.72 | 10.85 | 7,957 | -0.06(-0.55%) |
Mar 24, 2022 | 10.93 | 10.97 | 10.83 | 10.91 | 11,413 | +0.00(+0.00%) |
Mar 23, 2022 | 10.86 | 10.94 | 10.86 | 10.91 | 22,365 | -0.11(-1.00%) |
Mar 22, 2022 | 10.98 | 11.04 | 10.91 | 11.02 | 12,686 | +0.15(+1.38%) |
Mar 21, 2022 | 11.04 | 11.56 | 10.86 | 10.87 | 19,363 | -0.25(-2.25%) |
Mar 18, 2022 | 10.99 | 11.16 | 10.97 | 11.12 | 14,826 | -0.22(-1.92%) |
Mar 17, 2022 | 11.28 | 11.85 | 11.20 | 11.34 | 4,641 | +0.22(+1.96%) |
Mar 16, 2022 | 11.14 | 11.47 | 11.12 | 11.12 | 12,779 | +0.00(+0.00%) |
Mar 15, 2022 | 11.10 | 11.23 | 11.01 | 11.12 | 250,720 | +0.24(+2.25%) |
Mar 14, 2022 | 11.13 | 11.15 | 10.84 | 10.88 | 15,267 | -0.08(-0.73%) |
Mar 11, 2022 | 11.22 | 11.22 | 10.89 | 10.96 | 9,214 | +0.12(+1.15%) |
Mar 10, 2022 | 10.78 | 11.33 | 10.70 | 10.83 | 17,096 | -0.19(-1.72%) |
Mar 09, 2022 | 11.04 | 11.08 | 10.94 | 11.02 | 16,061 | +0.55(+5.25%) |
Mar 08, 2022 | 10.45 | 10.78 | 10.38 | 10.47 | 36,055 | +0.94(+9.86%) |
Mar 07, 2022 | 9.870 | 10.10 | 9.530 | 9.530 | 30,695 | -0.55(-5.46%) |
Mar 04, 2022 | 10.18 | 10.48 | 9.918 | 10.08 | 61,894 | -0.88(-7.99%) |
Mar 03, 2022 | 11.19 | 11.37 | 10.80 | 10.96 | 29,198 | -3.93(-26.38%) |
Mar 02, 2022 | 14.66 | 14.96 | 14.57 | 14.88 | 5,425 | +0.78(+5.53%) |
Mar 01, 2022 | 14.61 | 14.95 | 14.00 | 14.10 | 19,061 | -0.76(-5.11%) |
Feb 28, 2022 | 14.78 | 14.92 | 14.68 | 14.86 | 11,604 | -0.54(-3.51%) |
Feb 25, 2022 | 15.09 | 15.40 | 15.17 | 15.40 | 10,687 | +0.60(+4.05%) |
Feb 24, 2022 | 14.48 | 14.81 | 14.38 | 14.80 | 21,427 | -0.85(-5.43%) |
Feb 23, 2022 | 15.72 | 15.85 | 15.49 | 15.65 | 10,522 | -0.13(-0.83%) |
Feb 22, 2022 | 15.77 | 15.77 | 15.51 | 15.78 | 3,609 | -0.22(-1.37%) |
Feb 18, 2022 | 16.00 | 0 | -0.05(-0.31%) | |||
Feb 17, 2022 | 16.25 | 16.32 | 16.05 | 16.05 | 6,511 | -0.69(-4.12%) |
Feb 16, 2022 | 16.63 | 17.11 | 16.60 | 16.74 | 11,221 | -0.04(-0.24%) |
Feb 15, 2022 | 16.76 | 16.86 | 16.76 | 16.78 | 2,338 | +0.26(+1.57%) |
Feb 14, 2022 | 16.32 | 17.08 | 16.32 | 16.52 | 3,428 | -0.20(-1.22%) |
Feb 11, 2022 | 16.84 | 17.27 | 16.67 | 16.72 | 5,316 | -0.13(-0.74%) |
Feb 10, 2022 | 16.58 | 17.03 | 16.58 | 16.85 | 23,164 | +0.46(+2.81%) |
Feb 09, 2022 | 16.25 | 16.39 | 16.20 | 16.39 | 6,935 | +0.63(+4.00%) |
Feb 08, 2022 | 15.72 | 15.87 | 15.68 | 15.76 | 3,336 | +0.09(+0.57%) |
Feb 07, 2022 | 15.69 | 15.83 | 15.61 | 15.67 | 2,722 | +0.16(+1.01%) |
Feb 04, 2022 | 16.02 | 16.30 | 15.42 | 15.51 | 4,087 | +0.08(+0.54%) |
Feb 03, 2022 | 15.46 | 16.17 | 15.43 | 15.43 | 8,944 | -0.07(-0.45%) |
Feb 02, 2022 | 15.62 | 16.07 | 15.34 | 15.50 | 14,991 | +0.07(+0.49%) |
Feb 01, 2022 | 15.36 | 15.43 | 15.32 | 15.43 | 14,698 | +0.06(+0.36%) |
Jan 31, 2022 | 15.17 | 15.59 | 15.11 | 15.37 | 4,792 | +0.17(+1.12%) |
Jan 28, 2022 | 15.03 | 15.45 | 14.95 | 15.20 | 14,211 | +0.32(+2.15%) |
Jan 27, 2022 | 14.91 | 15.14 | 14.88 | 14.88 | 3,967 | -0.22(-1.49%) |
Jan 26, 2022 | 15.51 | 15.61 | 14.99 | 15.11 | 13,619 | +0.14(+0.97%) |
Jan 25, 2022 | 14.72 | 15.06 | 14.53 | 14.96 | 11,316 | +0.10(+0.67%) |
Jan 24, 2022 | 14.80 | 14.95 | 14.42 | 14.86 | 23,642 | -0.74(-4.74%) |
Jan 21, 2022 | 15.55 | 15.65 | 15.34 | 15.60 | 106,932 | -0.12(-0.76%) |
Jan 20, 2022 | 15.93 | 16.29 | 15.72 | 15.72 | 34,849 | -0.56(-3.46%) |
Jan 19, 2022 | 16.29 | 16.47 | 16.24 | 16.28 | 4,295 | +0.10(+0.64%) |
Jan 18, 2022 | 16.36 | 16.47 | 16.04 | 16.18 | 32,848 | -0.31(-1.88%) |
Jan 14, 2022 | 16.49 | 0 | +0.23(+1.41%) | |||
Jan 13, 2022 | 16.33 | 16.46 | 16.26 | 16.26 | 23,105 | -0.18(-1.09%) |
Jan 12, 2022 | 16.41 | 16.58 | 16.37 | 16.44 | 147,626 | +0.27(+1.67%) |
Jan 11, 2022 | 16.80 | 16.80 | 16.15 | 16.17 | 93,518 | +0.44(+2.80%) |
Jan 10, 2022 | 15.56 | 16.23 | 15.54 | 15.73 | 25,628 | +0.18(+1.16%) |
Jan 07, 2022 | 15.50 | 15.64 | 15.50 | 15.55 | 15,823 | -0.02(-0.13%) |
Jan 06, 2022 | 15.64 | 15.67 | 15.50 | 15.57 | 8,147 | +0.07(+0.45%) |
Jan 05, 2022 | 15.55 | 16.23 | 15.40 | 15.50 | 12,813 | +0.06(+0.39%) |
Jan 04, 2022 | 15.43 | 15.50 | 15.33 | 15.44 | 13,524 | +0.28(+1.85%) |