Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.58 | 12.74 | 12.54 | 12.60 | 992,132 | +0.05(+0.42%) |
Mar 30, 2022 | 12.45 | 12.62 | 12.39 | 12.55 | 1,693,667 | +0.10(+0.77%) |
Mar 29, 2022 | 12.70 | 12.70 | 12.38 | 12.45 | 1,032,142 | -0.10(-0.83%) |
Mar 28, 2022 | 12.69 | 12.71 | 12.46 | 12.56 | 1,178,896 | -0.17(-1.37%) |
Mar 25, 2022 | 12.44 | 12.75 | 12.42 | 12.73 | 414,674 | +0.37(+2.95%) |
Mar 24, 2022 | 12.35 | 12.54 | 12.32 | 12.37 | 607,676 | +0.17(+1.43%) |
Mar 23, 2022 | 11.96 | 12.34 | 11.96 | 12.19 | 528,858 | +0.22(+1.81%) |
Mar 22, 2022 | 11.91 | 12.03 | 11.79 | 11.98 | 382,759 | +0.17(+1.40%) |
Mar 21, 2022 | 11.61 | 11.86 | 11.46 | 11.81 | 735,281 | +0.26(+2.26%) |
Mar 18, 2022 | 11.39 | 11.60 | 11.34 | 11.55 | 512,511 | -0.01(-0.07%) |
Mar 17, 2022 | 11.29 | 11.56 | 11.12 | 11.56 | 1,062,547 | +0.39(+3.50%) |
Mar 16, 2022 | 10.85 | 11.18 | 10.85 | 11.17 | 624,240 | +0.46(+4.30%) |
Mar 15, 2022 | 10.73 | 10.85 | 10.62 | 10.71 | 1,005,275 | -0.02(-0.16%) |
Mar 14, 2022 | 10.92 | 10.98 | 10.70 | 10.72 | 677,988 | -0.19(-1.75%) |
Mar 11, 2022 | 11.03 | 11.12 | 10.87 | 10.92 | 1,550,465 | -0.02(-0.16%) |
Mar 10, 2022 | 10.83 | 11.00 | 10.78 | 10.93 | 545,375 | -0.22(-1.95%) |
Mar 09, 2022 | 11.04 | 11.29 | 11.04 | 11.15 | 519,223 | +0.39(+3.64%) |
Mar 08, 2022 | 10.65 | 10.97 | 10.62 | 10.76 | 794,268 | +0.17(+1.64%) |
Mar 07, 2022 | 10.96 | 10.96 | 10.57 | 10.59 | 672,329 | -0.43(-3.87%) |
Mar 04, 2022 | 10.95 | 11.02 | 10.82 | 11.01 | 1,566,779 | -0.18(-1.63%) |
Mar 03, 2022 | 11.35 | 11.39 | 11.10 | 11.19 | 1,318,564 | -0.14(-1.23%) |
Mar 02, 2022 | 11.39 | 11.51 | 11.25 | 11.33 | 915,865 | -0.03(-0.23%) |
Mar 01, 2022 | 11.47 | 11.59 | 11.30 | 11.36 | 403,758 | -0.09(-0.76%) |
Feb 28, 2022 | 11.32 | 11.49 | 11.28 | 11.45 | 460,787 | +0.03(+0.23%) |
Feb 25, 2022 | 11.05 | 11.43 | 11.21 | 11.42 | 1,081,373 | +0.11(+1.00%) |
Feb 24, 2022 | 10.99 | 11.32 | 10.90 | 11.31 | 778,161 | -0.19(-1.66%) |
Feb 23, 2022 | 11.66 | 11.78 | 11.50 | 11.50 | 500,130 | +0.08(+0.68%) |
Feb 22, 2022 | 11.54 | 11.65 | 11.39 | 11.42 | 488,968 | +0.05(+0.46%) |
Feb 18, 2022 | 11.37 | 0 | -0.23(-1.95%) | |||
Feb 17, 2022 | 11.58 | 11.65 | 11.51 | 11.59 | 313,325 | -0.07(-0.60%) |
Feb 16, 2022 | 11.62 | 11.69 | 11.58 | 11.66 | 230,236 | +0.09(+0.75%) |
Feb 15, 2022 | 11.53 | 11.65 | 11.52 | 11.58 | 369,268 | +0.06(+0.53%) |
Feb 14, 2022 | 11.58 | 11.64 | 11.45 | 11.52 | 540,557 | +0.10(+0.84%) |
Feb 11, 2022 | 11.61 | 11.74 | 11.38 | 11.42 | 659,077 | -0.06(-0.53%) |
Feb 10, 2022 | 11.71 | 11.79 | 11.47 | 11.48 | 703,625 | -0.30(-2.51%) |
Feb 09, 2022 | 11.22 | 11.79 | 10.52 | 11.78 | 3,583,617 | +0.72(+6.53%) |
Feb 08, 2022 | 10.82 | 11.05 | 10.79 | 11.05 | 340,894 | +0.22(+2.01%) |
Feb 07, 2022 | 10.74 | 10.95 | 10.74 | 10.84 | 453,333 | +0.05(+0.48%) |
Feb 04, 2022 | 10.76 | 10.83 | 10.67 | 10.79 | 289,063 | -0.15(-1.35%) |
Feb 03, 2022 | 10.87 | 11.04 | 10.93 | 695,341 | +0.12(+1.12%) | |
Feb 02, 2022 | 10.72 | 10.81 | 10.63 | 10.81 | 318,146 | +0.01(+0.08%) |
Feb 01, 2022 | 10.86 | 10.94 | 10.69 | 10.80 | 600,985 | -0.04(-0.40%) |
Jan 31, 2022 | 10.61 | 10.92 | 10.85 | 776,803 | +0.40(+3.83%) | |
Jan 28, 2022 | 10.26 | 10.45 | 10.21 | 10.45 | 522,464 | +0.21(+2.04%) |
Jan 27, 2022 | 10.13 | 10.26 | 10.10 | 10.24 | 526,627 | +0.17(+1.64%) |
Jan 26, 2022 | 10.33 | 10.33 | 10.04 | 10.07 | 738,333 | -0.24(-2.36%) |
Jan 25, 2022 | 10.13 | 10.33 | 10.01 | 10.32 | 2,173,916 | +0.24(+2.42%) |
Jan 24, 2022 | 10.18 | 10.22 | 9.981 | 10.07 | 697,975 | -0.15(-1.45%) |
Jan 21, 2022 | 10.19 | 10.35 | 10.17 | 10.22 | 527,792 | +0.02(+0.17%) |
Jan 20, 2022 | 10.41 | 10.46 | 10.20 | 10.20 | 372,035 | -0.06(-0.59%) |
Jan 19, 2022 | 10.19 | 10.32 | 10.05 | 10.26 | 800,497 | +0.43(+4.33%) |
Jan 18, 2022 | 9.942 | 9.994 | 9.688 | 9.838 | 571,924 | -0.03(-0.35%) |
Jan 14, 2022 | 9.872 | 0 | -0.05(-0.53%) | |||
Jan 13, 2022 | 9.812 | 9.951 | 9.742 | 9.925 | 488,580 | +0.11(+1.15%) |
Jan 12, 2022 | 9.664 | 9.820 | 9.660 | 9.812 | 418,119 | +0.20(+2.08%) |
Jan 11, 2022 | 9.429 | 9.638 | 9.412 | 9.612 | 593,983 | +0.24(+2.60%) |
Jan 10, 2022 | 9.525 | 9.551 | 9.303 | 9.368 | 1,186,408 | -0.21(-2.18%) |
Jan 07, 2022 | 9.551 | 9.716 | 9.473 | 9.577 | 844,433 | +0.00(+0.00%) |
Jan 06, 2022 | 9.507 | 9.716 | 9.507 | 9.577 | 597,039 | -0.03(-0.36%) |
Jan 05, 2022 | 9.794 | 9.907 | 9.577 | 9.612 | 403,931 | -0.17(-1.69%) |
Jan 04, 2022 | 9.499 | 9.777 | 9.481 | 9.777 | 453,355 | +0.11(+1.17%) |