Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.42 | 11.58 | 11.06 | 11.16 | 727,225 | -0.30(-2.62%) |
Mar 30, 2022 | 11.59 | 11.67 | 11.41 | 11.46 | 453,554 | -0.17(-1.46%) |
Mar 29, 2022 | 11.21 | 11.72 | 11.21 | 11.63 | 612,640 | +0.66(+6.02%) |
Mar 28, 2022 | 11.00 | 11.12 | 10.78 | 10.97 | 442,458 | -0.04(-0.36%) |
Mar 25, 2022 | 11.04 | 11.20 | 10.85 | 11.01 | 436,161 | -0.03(-0.27%) |
Mar 24, 2022 | 10.96 | 11.08 | 10.71 | 11.04 | 672,149 | +0.10(+0.91%) |
Mar 23, 2022 | 10.79 | 11.12 | 10.70 | 10.94 | 619,072 | +0.00(+0.00%) |
Mar 22, 2022 | 10.66 | 11.18 | 10.66 | 10.94 | 1,233,951 | +0.32(+3.01%) |
Mar 21, 2022 | 11.02 | 11.08 | 10.50 | 10.62 | 1,402,017 | -0.62(-5.52%) |
Mar 18, 2022 | 10.92 | 11.36 | 10.81 | 11.24 | 2,720,145 | +0.29(+2.65%) |
Mar 17, 2022 | 10.50 | 10.99 | 10.50 | 10.95 | 1,445,798 | -0.15(-1.35%) |
Mar 16, 2022 | 10.51 | 11.13 | 10.26 | 11.10 | 1,411,644 | +0.72(+6.94%) |
Mar 15, 2022 | 10.15 | 10.50 | 10.07 | 10.38 | 770,959 | +0.30(+2.98%) |
Mar 14, 2022 | 10.15 | 10.50 | 9.880 | 10.08 | 1,080,713 | +0.10(+1.00%) |
Mar 11, 2022 | 10.46 | 10.53 | 9.980 | 9.980 | 1,002,092 | -0.40(-3.85%) |
Mar 10, 2022 | 10.03 | 10.50 | 10.03 | 10.38 | 940,142 | +0.08(+0.78%) |
Mar 09, 2022 | 10.39 | 10.60 | 10.19 | 10.30 | 1,170,818 | +0.19(+1.88%) |
Mar 08, 2022 | 10.15 | 10.46 | 9.790 | 10.11 | 898,903 | +0.18(+1.81%) |
Mar 07, 2022 | 10.01 | 10.25 | 9.880 | 9.930 | 1,978,906 | -0.12(-1.19%) |
Mar 04, 2022 | 10.03 | 10.38 | 9.920 | 10.05 | 921,550 | -0.21(-2.05%) |
Mar 03, 2022 | 10.65 | 10.75 | 10.01 | 10.26 | 1,105,881 | -0.19(-1.82%) |
Mar 02, 2022 | 10.38 | 10.64 | 10.21 | 10.45 | 859,403 | +0.20(+1.95%) |
Mar 01, 2022 | 11.03 | 11.05 | 10.20 | 10.25 | 1,271,844 | -0.88(-7.91%) |
Feb 28, 2022 | 11.00 | 11.42 | 10.86 | 11.13 | 1,253,465 | -0.01(-0.09%) |
Feb 25, 2022 | 10.91 | 11.23 | 10.71 | 11.14 | 1,669,639 | +0.22(+2.01%) |
Feb 24, 2022 | 8.710 | 10.95 | 8.710 | 10.92 | 3,429,514 | +1.46(+15.43%) |
Feb 23, 2022 | 7.300 | 9.510 | 7.280 | 9.460 | 7,405,025 | -1.39(-12.81%) |
Feb 22, 2022 | 11.74 | 11.96 | 10.85 | 10.85 | 1,486,170 | -1.06(-8.90%) |
Feb 18, 2022 | 11.91 | 0 | -0.45(-3.64%) | |||
Feb 17, 2022 | 12.53 | 12.60 | 12.26 | 12.36 | 665,502 | -0.33(-2.60%) |
Feb 16, 2022 | 12.62 | 12.84 | 12.50 | 12.69 | 817,348 | -0.12(-0.94%) |
Feb 15, 2022 | 12.64 | 12.88 | 12.60 | 12.81 | 630,964 | +0.29(+2.32%) |
Feb 14, 2022 | 12.35 | 12.87 | 12.26 | 12.52 | 825,189 | +0.17(+1.38%) |
Feb 11, 2022 | 13.04 | 13.47 | 12.27 | 12.35 | 1,172,931 | -0.75(-5.73%) |
Feb 10, 2022 | 13.12 | 13.62 | 13.08 | 13.10 | 1,031,531 | -0.27(-2.02%) |
Feb 09, 2022 | 12.71 | 13.40 | 12.71 | 13.37 | 1,022,642 | +0.78(+6.20%) |
Feb 08, 2022 | 11.93 | 12.64 | 11.92 | 12.59 | 621,640 | +0.62(+5.18%) |
Feb 07, 2022 | 12.07 | 12.43 | 11.91 | 11.97 | 1,088,008 | -0.11(-0.91%) |
Feb 04, 2022 | 11.87 | 12.19 | 11.76 | 12.08 | 653,547 | +0.19(+1.60%) |
Feb 03, 2022 | 12.08 | 11.85 | 11.89 | 599,023 | -0.42(-3.41%) | |
Feb 02, 2022 | 12.64 | 12.63 | 12.15 | 12.31 | 477,957 | -0.19(-1.52%) |
Feb 01, 2022 | 12.68 | 12.70 | 12.35 | 12.50 | 585,800 | -0.01(-0.08%) |
Jan 31, 2022 | 12.01 | 12.51 | 1,088,748 | +0.36(+2.96%) | ||
Jan 28, 2022 | 11.80 | 12.17 | 11.56 | 12.15 | 723,858 | +0.22(+1.84%) |
Jan 27, 2022 | 12.48 | 12.69 | 11.81 | 11.93 | 527,304 | -0.39(-3.17%) |
Jan 26, 2022 | 12.91 | 12.98 | 12.24 | 12.32 | 649,602 | -0.36(-2.84%) |
Jan 25, 2022 | 12.64 | 12.96 | 12.31 | 12.68 | 867,220 | -0.11(-0.86%) |
Jan 24, 2022 | 12.68 | 12.88 | 11.76 | 12.79 | 1,741,064 | -0.21(-1.62%) |
Jan 21, 2022 | 13.12 | 13.61 | 12.93 | 13.00 | 1,087,041 | -0.32(-2.40%) |
Jan 20, 2022 | 13.16 | 13.71 | 13.00 | 13.32 | 945,265 | +0.16(+1.22%) |
Jan 19, 2022 | 13.25 | 13.63 | 13.15 | 13.16 | 978,768 | +0.15(+1.15%) |
Jan 18, 2022 | 12.53 | 13.19 | 12.45 | 13.01 | 1,043,637 | +0.23(+1.80%) |
Jan 14, 2022 | 12.78 | 0 | -0.14(-1.08%) | |||
Jan 13, 2022 | 13.35 | 13.40 | 12.88 | 12.92 | 528,908 | -0.36(-2.71%) |
Jan 12, 2022 | 13.31 | 13.49 | 13.13 | 13.28 | 463,737 | +0.17(+1.30%) |
Jan 11, 2022 | 13.00 | 13.18 | 12.71 | 13.11 | 606,054 | +0.09(+0.69%) |
Jan 10, 2022 | 13.21 | 13.25 | 12.60 | 13.02 | 737,261 | -0.23(-1.74%) |
Jan 07, 2022 | 13.33 | 13.47 | 13.08 | 13.25 | 839,462 | -0.07(-0.53%) |
Jan 06, 2022 | 13.32 | 13.65 | 13.05 | 13.32 | 556,081 | -0.04(-0.30%) |
Jan 05, 2022 | 13.72 | 13.86 | 13.34 | 13.36 | 764,334 | -0.23(-1.69%) |
Jan 04, 2022 | 13.96 | 13.97 | 13.52 | 13.59 | 524,155 | -0.28(-2.02%) |