Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.00 | 13.20 | 11.80 | 11.90 | 78,673 | -1.20(-9.16%) |
Mar 30, 2022 | 11.70 | 14.30 | 11.60 | 13.10 | 269,348 | +1.60(+13.91%) |
Mar 29, 2022 | 11.20 | 11.90 | 11.20 | 11.50 | 76,763 | +0.40(+3.60%) |
Mar 28, 2022 | 10.50 | 11.20 | 10.50 | 11.10 | 36,467 | +0.70(+6.73%) |
Mar 25, 2022 | 11.00 | 11.29 | 10.40 | 10.40 | 33,043 | -0.70(-6.31%) |
Mar 24, 2022 | 10.90 | 11.30 | 10.50 | 11.10 | 32,241 | +0.70(+6.73%) |
Mar 23, 2022 | 11.00 | 11.20 | 10.40 | 10.40 | 95,598 | -0.60(-5.45%) |
Mar 22, 2022 | 11.10 | 11.20 | 11.00 | 11.00 | 73,623 | +0.00(+0.00%) |
Mar 21, 2022 | 11.60 | 11.85 | 10.90 | 11.00 | 56,767 | -0.60(-5.17%) |
Mar 18, 2022 | 11.70 | 12.10 | 11.10 | 11.60 | 98,992 | +0.00(+0.00%) |
Mar 17, 2022 | 11.00 | 11.90 | 10.80 | 11.60 | 73,756 | +0.60(+5.45%) |
Mar 16, 2022 | 11.60 | 11.70 | 10.70 | 11.00 | 49,487 | -0.10(-0.90%) |
Mar 15, 2022 | 11.30 | 11.50 | 10.90 | 11.10 | 26,702 | +0.40(+3.74%) |
Mar 14, 2022 | 11.40 | 11.58 | 10.30 | 10.70 | 25,634 | -0.80(-6.96%) |
Mar 11, 2022 | 12.40 | 12.60 | 11.30 | 11.50 | 45,984 | -0.70(-5.74%) |
Mar 10, 2022 | 12.60 | 12.70 | 11.60 | 12.20 | 41,273 | -0.50(-3.94%) |
Mar 09, 2022 | 11.80 | 12.70 | 11.80 | 12.70 | 76,668 | +1.60(+14.41%) |
Mar 08, 2022 | 10.30 | 11.20 | 10.00 | 11.10 | 55,373 | +0.90(+8.82%) |
Mar 07, 2022 | 11.20 | 11.20 | 10.20 | 10.20 | 54,997 | -0.80(-7.27%) |
Mar 04, 2022 | 11.60 | 11.80 | 10.90 | 11.00 | 28,371 | -0.60(-5.17%) |
Mar 03, 2022 | 13.40 | 13.64 | 11.50 | 11.60 | 32,142 | -1.60(-12.12%) |
Mar 02, 2022 | 13.50 | 13.80 | 12.80 | 13.20 | 43,316 | -0.10(-0.75%) |
Mar 01, 2022 | 12.50 | 14.10 | 12.50 | 13.30 | 50,085 | +0.40(+3.10%) |
Feb 28, 2022 | 12.80 | 13.40 | 12.40 | 12.90 | 34,277 | +0.10(+0.78%) |
Feb 25, 2022 | 13.00 | 12.90 | 12.70 | 12.80 | 26,234 | -0.30(-2.29%) |
Feb 24, 2022 | 12.20 | 13.10 | 11.20 | 13.10 | 81,416 | +0.35(+2.75%) |
Feb 23, 2022 | 14.20 | 14.30 | 12.60 | 12.75 | 44,093 | -1.25(-8.93%) |
Feb 22, 2022 | 14.00 | 14.47 | 13.80 | 14.00 | 42,983 | -0.30(-2.10%) |
Feb 18, 2022 | 14.30 | 0 | -0.30(-2.05%) | |||
Feb 17, 2022 | 15.70 | 15.90 | 14.50 | 14.60 | 51,963 | -1.10(-7.01%) |
Feb 16, 2022 | 16.10 | 16.10 | 15.50 | 15.70 | 20,596 | -0.20(-1.26%) |
Feb 15, 2022 | 15.50 | 16.15 | 15.50 | 15.90 | 38,857 | +0.60(+3.92%) |
Feb 14, 2022 | 15.70 | 16.00 | 15.20 | 15.30 | 29,664 | -0.20(-1.29%) |
Feb 11, 2022 | 16.20 | 16.40 | 15.25 | 15.50 | 48,927 | -0.60(-3.73%) |
Feb 10, 2022 | 16.60 | 17.29 | 15.80 | 16.10 | 70,117 | -1.00(-5.85%) |
Feb 09, 2022 | 16.80 | 17.70 | 16.80 | 17.10 | 47,651 | +0.60(+3.64%) |
Feb 08, 2022 | 17.40 | 17.80 | 16.30 | 16.50 | 32,354 | -0.90(-5.17%) |
Feb 07, 2022 | 17.50 | 18.10 | 17.10 | 17.40 | 40,126 | +0.10(+0.58%) |
Feb 04, 2022 | 17.60 | 17.70 | 16.20 | 17.30 | 70,609 | -0.60(-3.35%) |
Feb 03, 2022 | 20.30 | 17.80 | 17.90 | 186,204 | -1.40(-7.25%) | |
Feb 02, 2022 | 21.00 | 21.00 | 18.60 | 19.30 | 175,230 | -1.40(-6.76%) |
Feb 01, 2022 | 19.80 | 21.90 | 19.40 | 20.70 | 105,026 | +0.90(+4.55%) |
Jan 31, 2022 | 19.40 | 19.80 | 43,143 | +0.50(+2.59%) | ||
Jan 28, 2022 | 18.60 | 19.50 | 17.60 | 19.30 | 57,055 | +0.80(+4.32%) |
Jan 27, 2022 | 20.90 | 20.90 | 18.40 | 18.50 | 61,032 | -2.00(-9.76%) |
Jan 26, 2022 | 22.70 | 22.70 | 20.30 | 20.50 | 30,021 | -1.40(-6.39%) |
Jan 25, 2022 | 22.50 | 23.10 | 21.55 | 21.90 | 22,174 | -1.40(-6.01%) |
Jan 24, 2022 | 21.10 | 23.50 | 20.60 | 23.30 | 38,249 | +1.50(+6.88%) |
Jan 21, 2022 | 22.50 | 23.50 | 21.50 | 21.80 | 42,145 | -0.80(-3.54%) |
Jan 20, 2022 | 23.70 | 24.60 | 22.45 | 22.60 | 39,911 | -1.00(-4.24%) |
Jan 19, 2022 | 24.20 | 24.80 | 23.35 | 23.60 | 29,962 | -0.60(-2.48%) |
Jan 18, 2022 | 26.20 | 26.30 | 24.00 | 24.20 | 37,777 | -2.70(-10.04%) |
Jan 14, 2022 | 26.90 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.20 | 30.20 | 26.60 | 26.90 | 40,403 | -2.80(-9.43%) |
Jan 12, 2022 | 32.80 | 33.30 | 29.70 | 29.70 | 43,027 | -3.00(-9.17%) |
Jan 11, 2022 | 33.80 | 33.80 | 32.10 | 32.70 | 41,900 | -1.30(-3.82%) |
Jan 10, 2022 | 34.80 | 34.90 | 32.40 | 34.00 | 40,481 | -1.00(-2.86%) |
Jan 07, 2022 | 34.70 | 36.50 | 34.45 | 35.00 | 26,814 | -0.20(-0.57%) |
Jan 06, 2022 | 35.90 | 35.90 | 33.30 | 35.20 | 31,731 | -0.30(-0.85%) |
Jan 05, 2022 | 36.70 | 37.70 | 34.20 | 35.50 | 34,420 | -0.50(-1.39%) |
Jan 04, 2022 | 38.20 | 38.50 | 35.50 | 36.00 | 20,820 | -2.00(-5.26%) |