Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.59 | 12.65 | 12.40 | 12.46 | 1,309,935 | -0.09(-0.74%) |
Mar 30, 2022 | 12.74 | 12.77 | 12.49 | 12.56 | 997,439 | -0.22(-1.69%) |
Mar 29, 2022 | 12.65 | 12.83 | 12.65 | 12.77 | 1,250,619 | +0.15(+1.23%) |
Mar 28, 2022 | 12.49 | 12.71 | 12.49 | 12.62 | 1,097,312 | +0.03(+0.25%) |
Mar 25, 2022 | 12.56 | 12.71 | 12.52 | 12.59 | 1,372,812 | -0.06(-0.49%) |
Mar 24, 2022 | 12.52 | 12.76 | 12.43 | 12.65 | 1,316,006 | +0.09(+0.74%) |
Mar 23, 2022 | 12.68 | 12.80 | 12.49 | 12.56 | 1,399,870 | -0.25(-1.93%) |
Mar 22, 2022 | 12.77 | 12.96 | 12.71 | 12.80 | 935,975 | +0.12(+0.98%) |
Mar 21, 2022 | 12.90 | 12.93 | 12.59 | 12.68 | 1,328,384 | -0.09(-0.73%) |
Mar 18, 2022 | 12.71 | 12.83 | 12.56 | 12.77 | 2,032,301 | +0.09(+0.71%) |
Mar 17, 2022 | 12.71 | 12.74 | 12.56 | 12.68 | 815,871 | -0.06(-0.47%) |
Mar 16, 2022 | 12.77 | 12.92 | 12.56 | 12.74 | 1,035,965 | +0.03(+0.24%) |
Mar 15, 2022 | 12.71 | 12.79 | 12.59 | 12.71 | 809,693 | +0.06(+0.48%) |
Mar 14, 2022 | 12.65 | 12.92 | 12.56 | 12.65 | 1,492,201 | +0.15(+1.21%) |
Mar 11, 2022 | 12.32 | 12.62 | 12.26 | 12.50 | 1,540,555 | +0.27(+2.22%) |
Mar 10, 2022 | 12.08 | 12.23 | 12.02 | 12.23 | 728,146 | +0.00(+0.00%) |
Mar 09, 2022 | 12.14 | 12.35 | 12.03 | 12.23 | 825,207 | +0.30(+2.53%) |
Mar 08, 2022 | 11.75 | 12.17 | 11.72 | 11.93 | 1,185,203 | +0.18(+1.54%) |
Mar 07, 2022 | 11.96 | 11.99 | 11.75 | 11.75 | 1,140,776 | -0.30(-2.50%) |
Mar 04, 2022 | 12.08 | 12.14 | 11.87 | 12.05 | 1,304,771 | -0.18(-1.48%) |
Mar 03, 2022 | 12.29 | 12.35 | 12.12 | 12.23 | 725,106 | +0.00(+0.00%) |
Mar 02, 2022 | 11.96 | 12.29 | 11.90 | 12.23 | 1,076,576 | +0.36(+3.05%) |
Mar 01, 2022 | 12.17 | 12.26 | 11.75 | 11.87 | 2,274,485 | -0.36(-2.96%) |
Feb 28, 2022 | 12.08 | 12.23 | 11.87 | 12.23 | 1,964,463 | -0.03(-0.25%) |
Feb 25, 2022 | 12.35 | 12.44 | 12.23 | 12.26 | 1,900,779 | -0.03(-0.24%) |
Feb 24, 2022 | 11.66 | 12.29 | 11.45 | 12.29 | 3,087,837 | +0.06(+0.49%) |
Feb 23, 2022 | 12.89 | 12.92 | 12.17 | 12.23 | 2,526,562 | -0.63(-4.92%) |
Feb 22, 2022 | 13.16 | 13.19 | 12.77 | 12.86 | 2,541,748 | -0.39(-2.95%) |
Feb 18, 2022 | 13.25 | 0 | +0.18(+1.38%) | |||
Feb 17, 2022 | 13.28 | 13.31 | 13.04 | 13.07 | 802,180 | -0.27(-2.03%) |
Feb 16, 2022 | 13.28 | 13.45 | 13.28 | 13.34 | 830,425 | +0.06(+0.45%) |
Feb 15, 2022 | 13.16 | 13.33 | 13.10 | 13.28 | 1,140,681 | +0.24(+1.85%) |
Feb 14, 2022 | 13.13 | 13.22 | 12.92 | 13.04 | 1,342,458 | -0.03(-0.23%) |
Feb 11, 2022 | 13.16 | 13.36 | 13.01 | 13.07 | 1,388,708 | -0.12(-0.91%) |
Feb 10, 2022 | 13.49 | 13.59 | 13.16 | 13.19 | 2,079,074 | -0.36(-2.67%) |
Feb 09, 2022 | 13.68 | 13.74 | 13.46 | 13.55 | 1,196,063 | -0.06(-0.44%) |
Feb 08, 2022 | 13.34 | 13.65 | 13.34 | 13.62 | 1,479,482 | +0.30(+2.26%) |
Feb 07, 2022 | 13.43 | 13.60 | 13.31 | 13.31 | 1,179,095 | -0.15(-1.12%) |
Feb 04, 2022 | 13.43 | 13.49 | 13.19 | 13.46 | 1,822,343 | -0.09(-0.67%) |
Feb 03, 2022 | 13.55 | 13.46 | 13.55 | 1,157,656 | -0.06(-0.44%) | |
Feb 02, 2022 | 13.65 | 13.72 | 13.46 | 13.62 | 1,287,880 | -0.06(-0.44%) |
Feb 01, 2022 | 13.95 | 14.16 | 13.62 | 13.68 | 1,189,825 | -0.27(-1.94%) |
Jan 31, 2022 | 13.55 | 13.95 | 13.95 | 1,370,115 | +0.30(+2.21%) | |
Jan 28, 2022 | 13.46 | 13.65 | 13.07 | 13.65 | 1,828,063 | +0.24(+1.80%) |
Jan 27, 2022 | 13.62 | 13.89 | 13.37 | 13.40 | 1,202,313 | -0.06(-0.45%) |
Jan 26, 2022 | 13.55 | 13.89 | 13.34 | 13.46 | 1,746,381 | +0.00(+0.00%) |
Jan 25, 2022 | 13.01 | 13.55 | 12.92 | 13.46 | 1,439,887 | +0.30(+2.29%) |
Jan 24, 2022 | 12.98 | 13.19 | 12.68 | 13.16 | 2,228,276 | -0.09(-0.68%) |
Jan 21, 2022 | 13.43 | 13.62 | 13.25 | 13.25 | 1,386,015 | -0.24(-1.79%) |
Jan 20, 2022 | 13.65 | 13.80 | 13.46 | 13.49 | 928,269 | -0.15(-1.10%) |
Jan 19, 2022 | 13.83 | 13.86 | 13.62 | 13.65 | 606,095 | -0.15(-1.09%) |
Jan 18, 2022 | 13.92 | 14.04 | 13.77 | 13.80 | 672,454 | -0.12(-0.87%) |
Jan 14, 2022 | 13.92 | 0 | -0.18(-1.28%) | |||
Jan 13, 2022 | 14.13 | 14.22 | 14.04 | 14.10 | 729,355 | +0.00(+0.00%) |
Jan 12, 2022 | 14.10 | 14.20 | 14.01 | 14.10 | 759,067 | +0.03(+0.21%) |
Jan 11, 2022 | 14.04 | 14.14 | 13.93 | 14.07 | 1,239,660 | +0.09(+0.65%) |
Jan 10, 2022 | 13.92 | 14.11 | 13.86 | 13.98 | 1,091,934 | +0.06(+0.43%) |
Jan 07, 2022 | 13.80 | 14.05 | 13.80 | 13.92 | 849,134 | +0.15(+1.09%) |
Jan 06, 2022 | 13.89 | 13.95 | 13.66 | 13.77 | 969,830 | +0.06(+0.44%) |
Jan 05, 2022 | 13.86 | 14.01 | 13.68 | 13.71 | 810,797 | -0.21(-1.52%) |
Jan 04, 2022 | 13.86 | 14.07 | 13.83 | 13.92 | 1,330,350 | +0.09(+0.65%) |