Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.88 | 12.05 | 11.85 | 11.99 | 168,995 | +0.07(+0.60%) |
Mar 30, 2022 | 11.80 | 11.92 | 11.68 | 11.92 | 143,798 | +0.06(+0.47%) |
Mar 29, 2022 | 11.56 | 11.87 | 11.45 | 11.87 | 243,192 | +0.38(+3.34%) |
Mar 28, 2022 | 11.48 | 11.49 | 11.30 | 11.48 | 102,498 | +0.05(+0.42%) |
Mar 25, 2022 | 11.45 | 11.60 | 11.15 | 11.44 | 257,188 | -0.01(-0.07%) |
Mar 24, 2022 | 11.41 | 11.51 | 11.36 | 11.44 | 73,106 | -0.02(-0.14%) |
Mar 23, 2022 | 11.43 | 11.57 | 11.34 | 11.46 | 61,512 | -0.07(-0.62%) |
Mar 22, 2022 | 11.44 | 11.67 | 11.41 | 11.53 | 68,108 | -0.04(-0.34%) |
Mar 21, 2022 | 11.76 | 11.76 | 11.52 | 11.57 | 54,951 | -0.15(-1.29%) |
Mar 18, 2022 | 11.52 | 11.76 | 11.52 | 11.72 | 176,772 | +0.06(+0.48%) |
Mar 17, 2022 | 11.55 | 11.70 | 11.49 | 11.67 | 51,595 | +0.21(+1.81%) |
Mar 16, 2022 | 11.55 | 11.61 | 11.33 | 11.46 | 197,784 | +0.01(+0.07%) |
Mar 15, 2022 | 11.28 | 11.47 | 11.19 | 11.45 | 99,154 | -0.06(-0.48%) |
Mar 14, 2022 | 11.89 | 11.89 | 11.23 | 11.51 | 158,060 | -0.30(-2.55%) |
Mar 11, 2022 | 11.79 | 11.92 | 11.76 | 11.81 | 77,952 | -0.06(-0.53%) |
Mar 10, 2022 | 12.09 | 12.09 | 11.73 | 11.87 | 61,075 | -0.20(-1.64%) |
Mar 09, 2022 | 12.04 | 12.13 | 11.99 | 12.07 | 94,931 | +0.10(+0.79%) |
Mar 08, 2022 | 11.96 | 12.09 | 11.90 | 11.98 | 146,238 | -0.07(-0.59%) |
Mar 07, 2022 | 12.35 | 12.40 | 12.02 | 12.05 | 59,772 | -0.32(-2.63%) |
Mar 04, 2022 | 12.45 | 12.56 | 12.35 | 12.37 | 60,885 | -0.09(-0.70%) |
Mar 03, 2022 | 12.45 | 12.48 | 12.31 | 12.46 | 65,006 | +0.05(+0.38%) |
Mar 02, 2022 | 12.50 | 12.50 | 12.33 | 12.41 | 149,585 | +0.02(+0.13%) |
Mar 01, 2022 | 12.40 | 12.44 | 12.26 | 12.40 | 171,526 | +0.13(+1.10%) |
Feb 28, 2022 | 12.13 | 12.33 | 12.13 | 12.26 | 73,067 | +0.09(+0.72%) |
Feb 25, 2022 | 12.19 | 12.26 | 12.07 | 12.17 | 110,449 | +0.10(+0.79%) |
Feb 24, 2022 | 12.04 | 12.13 | 11.89 | 12.08 | 245,147 | -0.05(-0.39%) |
Feb 23, 2022 | 12.30 | 12.31 | 11.89 | 12.13 | 123,119 | -0.06(-0.52%) |
Feb 22, 2022 | 12.35 | 12.42 | 12.11 | 12.19 | 115,602 | -0.16(-1.28%) |
Feb 18, 2022 | 12.35 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 12.41 | 12.41 | 12.21 | 12.35 | 142,499 | -0.06(-0.45%) |
Feb 16, 2022 | 12.36 | 12.42 | 12.10 | 12.40 | 112,728 | +0.06(+0.45%) |
Feb 15, 2022 | 12.34 | 12.42 | 12.30 | 12.35 | 235,662 | -0.05(-0.38%) |
Feb 14, 2022 | 12.62 | 12.62 | 12.18 | 12.40 | 165,911 | -0.15(-1.18%) |
Feb 11, 2022 | 12.54 | 12.60 | 12.42 | 12.54 | 178,935 | -0.11(-0.87%) |
Feb 10, 2022 | 12.70 | 12.70 | 12.51 | 12.65 | 227,728 | -0.06(-0.43%) |
Feb 09, 2022 | 12.92 | 12.95 | 12.64 | 12.71 | 119,044 | -0.13(-1.04%) |
Feb 08, 2022 | 12.97 | 12.98 | 12.80 | 12.84 | 84,839 | -0.14(-1.09%) |
Feb 07, 2022 | 12.94 | 13.01 | 12.94 | 12.98 | 142,160 | +0.05(+0.36%) |
Feb 04, 2022 | 13.02 | 13.02 | 12.94 | 12.94 | 59,101 | -0.12(-0.90%) |
Feb 03, 2022 | 13.04 | 13.03 | 13.06 | 38,341 | -0.07(-0.54%) | |
Feb 02, 2022 | 13.11 | 13.15 | 13.03 | 13.13 | 33,106 | +0.02(+0.12%) |
Feb 01, 2022 | 13.21 | 13.26 | 12.88 | 13.11 | 84,339 | +0.00(+0.00%) |
Jan 31, 2022 | 13.03 | 13.13 | 12.94 | 13.11 | 57,031 | +0.12(+0.91%) |
Jan 28, 2022 | 13.02 | 13.19 | 12.77 | 12.99 | 145,052 | -0.02(-0.12%) |
Jan 27, 2022 | 13.02 | 13.25 | 12.92 | 13.01 | 150,578 | -0.03(-0.24%) |
Jan 26, 2022 | 12.95 | 13.22 | 12.95 | 13.04 | 107,678 | -0.05(-0.36%) |
Jan 25, 2022 | 13.16 | 13.24 | 12.92 | 13.09 | 149,264 | -0.13(-0.95%) |
Jan 24, 2022 | 13.19 | 13.23 | 12.98 | 13.21 | 133,744 | +0.01(+0.06%) |
Jan 21, 2022 | 13.28 | 13.36 | 13.12 | 13.21 | 140,989 | -0.03(-0.24%) |
Jan 20, 2022 | 13.35 | 13.50 | 13.20 | 13.24 | 89,404 | -0.16(-1.18%) |
Jan 19, 2022 | 13.58 | 13.61 | 13.35 | 13.39 | 127,660 | -0.19(-1.39%) |
Jan 18, 2022 | 13.76 | 13.76 | 13.52 | 13.58 | 99,650 | -0.17(-1.26%) |
Jan 14, 2022 | 13.76 | 0 | -0.13(-0.96%) | |||
Jan 13, 2022 | 13.91 | 14.00 | 13.84 | 13.89 | 110,404 | -0.01(-0.04%) |
Jan 12, 2022 | 14.17 | 14.17 | 13.85 | 13.90 | 92,323 | -0.15(-1.06%) |
Jan 11, 2022 | 13.95 | 14.19 | 13.90 | 14.04 | 78,612 | +0.13(+0.96%) |
Jan 10, 2022 | 13.94 | 13.94 | 13.83 | 13.91 | 87,387 | -0.05(-0.34%) |
Jan 07, 2022 | 13.94 | 14.00 | 13.93 | 13.96 | 59,751 | +0.05(+0.34%) |
Jan 06, 2022 | 14.03 | 14.03 | 13.87 | 13.91 | 95,221 | -0.02(-0.11%) |
Jan 05, 2022 | 14.09 | 14.12 | 13.90 | 13.93 | 132,201 | -0.14(-1.00%) |
Jan 04, 2022 | 14.28 | 14.28 | 13.89 | 14.07 | 178,634 | -0.17(-1.21%) |