Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.58 | 11.82 | 10.53 | 10.75 | 360,193 | -0.92(-7.88%) |
Mar 30, 2022 | 11.89 | 12.32 | 11.49 | 11.67 | 352,700 | -0.30(-2.51%) |
Mar 29, 2022 | 11.27 | 12.01 | 11.27 | 11.97 | 394,410 | +0.94(+8.52%) |
Mar 28, 2022 | 10.97 | 11.42 | 10.62 | 11.03 | 367,315 | -0.07(-0.63%) |
Mar 25, 2022 | 11.53 | 11.99 | 10.95 | 11.10 | 289,547 | -0.32(-2.80%) |
Mar 24, 2022 | 10.98 | 11.53 | 10.41 | 11.42 | 355,832 | +0.59(+5.45%) |
Mar 23, 2022 | 10.69 | 11.05 | 10.36 | 10.83 | 377,736 | -0.09(-0.82%) |
Mar 22, 2022 | 10.64 | 11.13 | 10.41 | 10.92 | 197,913 | +0.35(+3.31%) |
Mar 21, 2022 | 11.11 | 11.12 | 10.30 | 10.57 | 288,738 | -0.66(-5.88%) |
Mar 18, 2022 | 10.44 | 11.53 | 10.40 | 11.23 | 483,781 | +0.59(+5.55%) |
Mar 17, 2022 | 10.66 | 10.81 | 10.08 | 10.64 | 449,338 | +0.11(+1.04%) |
Mar 16, 2022 | 10.01 | 10.59 | 9.740 | 10.53 | 334,053 | +0.65(+6.58%) |
Mar 15, 2022 | 9.510 | 10.02 | 9.365 | 9.880 | 188,747 | +0.31(+3.24%) |
Mar 14, 2022 | 9.680 | 10.25 | 9.430 | 9.570 | 503,740 | -0.33(-3.33%) |
Mar 11, 2022 | 10.05 | 10.88 | 9.740 | 9.900 | 387,687 | -0.15(-1.49%) |
Mar 10, 2022 | 9.230 | 10.51 | 9.230 | 10.05 | 456,480 | +0.44(+4.58%) |
Mar 09, 2022 | 9.020 | 9.920 | 8.950 | 9.610 | 581,268 | +0.73(+8.22%) |
Mar 08, 2022 | 8.480 | 9.530 | 8.010 | 8.880 | 680,280 | +0.40(+4.72%) |
Mar 07, 2022 | 8.580 | 9.130 | 8.290 | 8.480 | 694,195 | -0.14(-1.62%) |
Mar 04, 2022 | 9.470 | 9.700 | 8.500 | 8.620 | 448,604 | -1.05(-10.86%) |
Mar 03, 2022 | 10.39 | 10.57 | 9.535 | 9.670 | 250,665 | -0.66(-6.39%) |
Mar 02, 2022 | 10.21 | 10.73 | 9.790 | 10.33 | 155,308 | +0.11(+1.08%) |
Mar 01, 2022 | 10.58 | 10.89 | 10.10 | 10.22 | 212,699 | -0.51(-4.75%) |
Feb 28, 2022 | 10.62 | 11.65 | 10.24 | 10.73 | 262,188 | -0.07(-0.65%) |
Feb 25, 2022 | 10.45 | 10.87 | 10.06 | 10.80 | 368,448 | +0.46(+4.45%) |
Feb 24, 2022 | 9.040 | 10.35 | 8.940 | 10.34 | 487,137 | +0.90(+9.53%) |
Feb 23, 2022 | 10.28 | 10.34 | 9.340 | 9.440 | 284,537 | -0.74(-7.27%) |
Feb 22, 2022 | 10.45 | 10.70 | 10.12 | 10.18 | 186,237 | -0.45(-4.23%) |
Feb 18, 2022 | 10.63 | 0 | -1.22(-10.30%) | |||
Feb 17, 2022 | 12.55 | 12.72 | 11.75 | 11.85 | 239,216 | -0.90(-7.06%) |
Feb 16, 2022 | 12.37 | 13.01 | 11.77 | 12.75 | 214,641 | +0.28(+2.25%) |
Feb 15, 2022 | 12.16 | 12.52 | 11.87 | 12.47 | 187,917 | +0.73(+6.22%) |
Feb 14, 2022 | 11.85 | 12.39 | 11.50 | 11.74 | 272,031 | -0.20(-1.68%) |
Feb 11, 2022 | 11.60 | 12.35 | 11.52 | 11.94 | 280,844 | +0.20(+1.70%) |
Feb 10, 2022 | 11.21 | 12.28 | 10.86 | 11.74 | 421,356 | +0.13(+1.12%) |
Feb 09, 2022 | 11.44 | 12.00 | 11.40 | 11.61 | 499,525 | +0.28(+2.47%) |
Feb 08, 2022 | 12.60 | 12.60 | 10.97 | 11.33 | 348,819 | -0.56(-4.71%) |
Feb 07, 2022 | 11.49 | 12.07 | 10.34 | 11.89 | 311,949 | +0.38(+3.30%) |
Feb 04, 2022 | 11.38 | 11.75 | 10.89 | 11.51 | 361,190 | +0.29(+2.58%) |
Feb 03, 2022 | 11.33 | 11.21 | 11.22 | 308,168 | -0.41(-3.53%) | |
Feb 02, 2022 | 12.05 | 12.49 | 11.43 | 11.63 | 275,005 | -0.58(-4.75%) |
Feb 01, 2022 | 11.66 | 12.25 | 11.11 | 12.21 | 322,897 | +0.60(+5.17%) |
Jan 31, 2022 | 11.13 | 11.61 | 514,283 | +0.67(+6.12%) | ||
Jan 28, 2022 | 10.94 | 10.97 | 10.02 | 10.94 | 378,212 | +0.47(+4.49%) |
Jan 27, 2022 | 11.39 | 11.59 | 10.41 | 10.47 | 269,879 | -0.36(-3.32%) |
Jan 26, 2022 | 12.28 | 12.36 | 10.70 | 10.83 | 1,552,286 | -1.04(-8.76%) |
Jan 25, 2022 | 13.04 | 13.61 | 11.70 | 11.87 | 445,176 | -1.54(-11.48%) |
Jan 24, 2022 | 12.31 | 13.43 | 11.43 | 13.41 | 500,793 | +0.71(+5.59%) |
Jan 21, 2022 | 12.48 | 13.36 | 12.48 | 12.70 | 359,197 | -0.03(-0.24%) |
Jan 20, 2022 | 12.86 | 13.95 | 12.67 | 12.73 | 373,329 | +0.05(+0.39%) |
Jan 19, 2022 | 12.75 | 13.40 | 12.27 | 12.68 | 591,086 | +0.07(+0.56%) |
Jan 18, 2022 | 13.37 | 14.05 | 12.60 | 12.61 | 363,564 | -1.24(-8.95%) |
Jan 14, 2022 | 13.85 | 0 | +0.29(+2.14%) | |||
Jan 13, 2022 | 13.73 | 14.34 | 13.46 | 13.56 | 185,826 | -0.35(-2.52%) |
Jan 12, 2022 | 14.56 | 14.95 | 13.85 | 13.91 | 305,739 | -0.45(-3.13%) |
Jan 11, 2022 | 14.00 | 14.70 | 13.61 | 14.36 | 223,204 | +0.29(+2.06%) |
Jan 10, 2022 | 14.25 | 14.77 | 13.72 | 14.07 | 395,713 | -0.31(-2.16%) |
Jan 07, 2022 | 15.12 | 15.31 | 14.32 | 14.38 | 331,437 | -0.88(-5.74%) |
Jan 06, 2022 | 15.95 | 17.20 | 15.18 | 15.26 | 255,300 | -0.76(-4.72%) |
Jan 05, 2022 | 17.08 | 17.14 | 15.52 | 16.01 | 453,228 | -1.29(-7.46%) |
Jan 04, 2022 | 18.28 | 18.97 | 17.18 | 17.30 | 259,711 | -0.80(-4.42%) |