Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.41 | 10.63 | 10.28 | 10.51 | 68,248 | +0.04(+0.38%) |
Mar 30, 2022 | 10.80 | 10.95 | 10.43 | 10.47 | 67,957 | -0.38(-3.50%) |
Mar 29, 2022 | 10.56 | 11.05 | 10.56 | 10.85 | 113,266 | +0.50(+4.83%) |
Mar 28, 2022 | 10.43 | 10.60 | 10.28 | 10.35 | 93,679 | -0.05(-0.48%) |
Mar 25, 2022 | 10.57 | 10.69 | 10.37 | 10.40 | 86,514 | -0.09(-0.86%) |
Mar 24, 2022 | 10.16 | 10.51 | 9.950 | 10.49 | 183,343 | +0.31(+3.05%) |
Mar 23, 2022 | 10.70 | 10.70 | 10.10 | 10.18 | 214,951 | -0.63(-5.83%) |
Mar 22, 2022 | 10.78 | 11.04 | 10.72 | 10.81 | 80,280 | +0.11(+1.03%) |
Mar 21, 2022 | 11.33 | 11.63 | 10.62 | 10.70 | 131,826 | -0.69(-6.06%) |
Mar 18, 2022 | 10.96 | 11.49 | 10.87 | 11.39 | 174,269 | +0.43(+3.92%) |
Mar 17, 2022 | 10.82 | 11.31 | 10.68 | 10.96 | 79,719 | +0.21(+1.95%) |
Mar 16, 2022 | 10.71 | 11.08 | 10.55 | 10.75 | 124,357 | +0.15(+1.42%) |
Mar 15, 2022 | 10.40 | 10.87 | 10.23 | 10.60 | 141,410 | +0.41(+4.02%) |
Mar 14, 2022 | 10.48 | 10.92 | 9.950 | 10.19 | 199,452 | +0.21(+2.10%) |
Mar 11, 2022 | 10.50 | 10.57 | 9.870 | 9.980 | 172,798 | -0.38(-3.67%) |
Mar 10, 2022 | 10.32 | 10.68 | 10.13 | 10.36 | 143,011 | -0.15(-1.43%) |
Mar 09, 2022 | 10.60 | 11.35 | 10.44 | 10.51 | 79,782 | +0.29(+2.84%) |
Mar 08, 2022 | 10.72 | 10.80 | 9.980 | 10.22 | 190,561 | -0.18(-1.73%) |
Mar 07, 2022 | 11.16 | 11.34 | 10.35 | 10.40 | 230,862 | -0.75(-6.73%) |
Mar 04, 2022 | 11.04 | 11.57 | 10.90 | 11.15 | 75,949 | -0.08(-0.71%) |
Mar 03, 2022 | 11.95 | 11.99 | 11.13 | 11.23 | 41,097 | -0.55(-4.67%) |
Mar 02, 2022 | 11.77 | 11.99 | 11.23 | 11.78 | 70,736 | +0.46(+4.06%) |
Mar 01, 2022 | 11.60 | 11.61 | 11.12 | 11.32 | 98,862 | -0.42(-3.58%) |
Feb 28, 2022 | 11.64 | 12.45 | 11.53 | 11.74 | 61,368 | -0.12(-1.01%) |
Feb 25, 2022 | 11.90 | 11.98 | 11.42 | 11.86 | 49,839 | +0.15(+1.28%) |
Feb 24, 2022 | 10.92 | 11.74 | 10.55 | 11.71 | 110,433 | +0.45(+4.00%) |
Feb 23, 2022 | 11.82 | 11.97 | 11.24 | 11.26 | 76,588 | -0.51(-4.33%) |
Feb 22, 2022 | 12.26 | 12.51 | 11.55 | 11.77 | 105,812 | -0.59(-4.77%) |
Feb 18, 2022 | 12.36 | 0 | -0.20(-1.59%) | |||
Feb 17, 2022 | 12.84 | 13.04 | 12.51 | 12.56 | 49,031 | -0.49(-3.75%) |
Feb 16, 2022 | 12.93 | 13.25 | 12.72 | 13.05 | 52,845 | +0.02(+0.15%) |
Feb 15, 2022 | 12.60 | 13.16 | 12.50 | 13.03 | 77,870 | +0.73(+5.93%) |
Feb 14, 2022 | 12.40 | 12.91 | 12.16 | 12.30 | 92,767 | -0.12(-0.97%) |
Feb 11, 2022 | 12.84 | 13.13 | 12.27 | 12.42 | 53,696 | -0.30(-2.36%) |
Feb 10, 2022 | 12.47 | 13.28 | 12.23 | 12.72 | 123,248 | -0.04(-0.31%) |
Feb 09, 2022 | 12.55 | 12.98 | 12.55 | 12.76 | 97,957 | +0.28(+2.24%) |
Feb 08, 2022 | 12.61 | 12.77 | 12.35 | 12.48 | 60,403 | -0.06(-0.48%) |
Feb 07, 2022 | 12.23 | 12.79 | 12.22 | 12.54 | 67,382 | +0.26(+2.12%) |
Feb 04, 2022 | 12.00 | 12.44 | 11.76 | 12.28 | 95,337 | +0.24(+1.99%) |
Feb 03, 2022 | 12.04 | 11.95 | 12.04 | 102,317 | -0.24(-1.95%) | |
Feb 02, 2022 | 12.68 | 12.97 | 12.20 | 12.28 | 90,763 | -0.43(-3.38%) |
Feb 01, 2022 | 12.58 | 12.85 | 12.45 | 12.71 | 87,447 | +0.11(+0.87%) |
Jan 31, 2022 | 12.02 | 12.65 | 12.60 | 155,602 | +0.54(+4.48%) | |
Jan 28, 2022 | 11.68 | 12.06 | 11.39 | 12.06 | 86,013 | +0.37(+3.17%) |
Jan 27, 2022 | 12.08 | 12.20 | 11.60 | 11.69 | 88,490 | -0.23(-1.93%) |
Jan 26, 2022 | 12.37 | 12.86 | 11.68 | 11.92 | 77,189 | -0.37(-3.01%) |
Jan 25, 2022 | 11.92 | 12.75 | 11.51 | 12.29 | 137,759 | +0.15(+1.24%) |
Jan 24, 2022 | 11.60 | 12.20 | 11.08 | 12.14 | 227,967 | +0.30(+2.53%) |
Jan 21, 2022 | 11.84 | 12.30 | 11.60 | 11.84 | 160,768 | -0.26(-2.15%) |
Jan 20, 2022 | 11.96 | 12.94 | 11.96 | 12.10 | 144,771 | +0.16(+1.34%) |
Jan 19, 2022 | 12.59 | 12.62 | 11.81 | 11.94 | 121,931 | -0.49(-3.94%) |
Jan 18, 2022 | 12.58 | 12.78 | 12.33 | 12.43 | 114,562 | -0.25(-1.97%) |
Jan 14, 2022 | 12.68 | 0 | -0.05(-0.39%) | |||
Jan 13, 2022 | 12.90 | 13.19 | 12.68 | 12.73 | 97,792 | -0.24(-1.85%) |
Jan 12, 2022 | 13.46 | 13.70 | 12.95 | 12.97 | 151,689 | -0.25(-1.89%) |
Jan 11, 2022 | 13.75 | 13.75 | 12.67 | 13.22 | 183,211 | +0.57(+4.51%) |
Jan 10, 2022 | 12.43 | 12.77 | 12.05 | 12.65 | 135,571 | +0.05(+0.40%) |
Jan 07, 2022 | 12.77 | 13.17 | 12.57 | 12.60 | 114,378 | -0.24(-1.87%) |
Jan 06, 2022 | 12.47 | 13.02 | 12.05 | 12.84 | 138,415 | +0.32(+2.56%) |
Jan 05, 2022 | 13.75 | 13.85 | 12.46 | 12.52 | 223,109 | -0.54(-4.13%) |
Jan 04, 2022 | 12.69 | 13.23 | 12.69 | 13.06 | 82,103 | +0.23(+1.79%) |