Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.00 | 14.52 | 13.98 | 14.17 | 586,291 | +0.15(+1.06%) |
Mar 30, 2022 | 13.69 | 14.03 | 13.66 | 14.02 | 393,629 | +0.45(+3.30%) |
Mar 29, 2022 | 13.63 | 13.68 | 13.15 | 13.57 | 843,954 | -0.38(-2.76%) |
Mar 28, 2022 | 13.79 | 13.98 | 13.60 | 13.96 | 747,712 | +0.10(+0.74%) |
Mar 25, 2022 | 13.20 | 13.88 | 13.18 | 13.85 | 497,821 | +0.62(+4.69%) |
Mar 24, 2022 | 13.34 | 13.37 | 13.06 | 13.23 | 785,346 | -0.10(-0.77%) |
Mar 23, 2022 | 13.56 | 13.72 | 13.30 | 13.34 | 880,067 | -0.15(-1.11%) |
Mar 22, 2022 | 13.81 | 13.97 | 13.41 | 13.49 | 1,193,262 | -0.30(-2.17%) |
Mar 21, 2022 | 13.35 | 13.98 | 13.35 | 13.78 | 1,691,884 | +0.60(+4.59%) |
Mar 18, 2022 | 13.23 | 13.29 | 12.85 | 13.18 | 1,025,534 | -0.05(-0.42%) |
Mar 17, 2022 | 13.08 | 13.31 | 12.94 | 13.23 | 911,393 | +0.20(+1.57%) |
Mar 16, 2022 | 12.95 | 13.63 | 12.83 | 13.03 | 1,003,729 | +0.23(+1.78%) |
Mar 15, 2022 | 12.57 | 12.97 | 12.40 | 12.80 | 544,878 | +0.01(+0.06%) |
Mar 14, 2022 | 13.29 | 13.41 | 12.72 | 12.79 | 850,983 | -0.66(-4.90%) |
Mar 11, 2022 | 13.97 | 14.06 | 13.42 | 13.45 | 597,665 | -0.62(-4.41%) |
Mar 10, 2022 | 13.70 | 14.17 | 13.60 | 14.07 | 523,532 | +0.34(+2.45%) |
Mar 09, 2022 | 14.18 | 14.18 | 13.36 | 13.74 | 837,541 | -0.60(-4.20%) |
Mar 08, 2022 | 14.70 | 14.72 | 13.77 | 14.34 | 1,150,007 | -0.23(-1.56%) |
Mar 07, 2022 | 14.54 | 15.31 | 14.45 | 14.57 | 1,531,783 | +0.09(+0.65%) |
Mar 04, 2022 | 14.16 | 14.48 | 13.70 | 14.47 | 978,781 | +0.31(+2.15%) |
Mar 03, 2022 | 14.14 | 14.59 | 13.90 | 14.17 | 953,769 | +0.09(+0.61%) |
Mar 02, 2022 | 13.85 | 14.29 | 13.43 | 14.08 | 1,107,049 | -0.04(-0.28%) |
Mar 01, 2022 | 14.44 | 14.87 | 13.93 | 14.12 | 1,349,988 | -0.20(-1.37%) |
Feb 28, 2022 | 14.09 | 14.86 | 14.00 | 14.32 | 1,453,286 | +0.26(+1.84%) |
Feb 25, 2022 | 13.74 | 14.08 | 13.68 | 14.06 | 844,079 | +0.27(+1.99%) |
Feb 24, 2022 | 12.92 | 13.82 | 12.70 | 13.79 | 1,605,675 | +0.81(+6.28%) |
Feb 23, 2022 | 13.11 | 13.15 | 12.86 | 12.97 | 443,166 | -0.09(-0.72%) |
Feb 22, 2022 | 12.85 | 13.18 | 12.84 | 13.06 | 869,337 | +0.31(+2.46%) |
Feb 18, 2022 | 12.75 | 0 | -0.38(-2.86%) | |||
Feb 17, 2022 | 12.96 | 13.38 | 12.96 | 13.13 | 1,002,999 | +0.26(+2.01%) |
Feb 16, 2022 | 12.83 | 13.02 | 12.69 | 12.87 | 755,103 | +0.06(+0.49%) |
Feb 15, 2022 | 12.52 | 12.82 | 12.45 | 12.81 | 540,580 | +0.19(+1.49%) |
Feb 14, 2022 | 12.73 | 12.91 | 12.46 | 12.62 | 604,025 | -0.11(-0.86%) |
Feb 11, 2022 | 12.45 | 13.03 | 12.38 | 12.73 | 801,327 | +0.33(+2.65%) |
Feb 10, 2022 | 11.97 | 12.68 | 11.97 | 12.40 | 840,461 | +0.22(+1.80%) |
Feb 09, 2022 | 11.96 | 12.22 | 11.91 | 12.18 | 545,679 | +0.23(+1.97%) |
Feb 08, 2022 | 12.24 | 12.33 | 11.86 | 11.95 | 565,287 | -0.26(-2.12%) |
Feb 07, 2022 | 11.73 | 12.31 | 11.70 | 12.20 | 688,411 | +0.45(+3.86%) |
Feb 04, 2022 | 11.50 | 11.86 | 11.35 | 11.75 | 828,294 | +0.28(+2.46%) |
Feb 03, 2022 | 11.59 | 11.65 | 11.47 | 582,185 | -0.29(-2.46%) | |
Feb 02, 2022 | 12.09 | 12.21 | 11.68 | 11.76 | 779,742 | -0.12(-0.99%) |
Feb 01, 2022 | 11.35 | 11.91 | 11.29 | 11.88 | 852,208 | +0.45(+3.98%) |
Jan 31, 2022 | 11.19 | 11.50 | 11.42 | 912,633 | +0.22(+1.96%) | |
Jan 28, 2022 | 11.07 | 11.31 | 10.88 | 11.20 | 787,031 | +0.14(+1.27%) |
Jan 27, 2022 | 10.93 | 11.21 | 10.84 | 11.06 | 741,040 | +0.31(+2.84%) |
Jan 26, 2022 | 11.15 | 11.25 | 10.66 | 10.76 | 787,275 | -0.25(-2.28%) |
Jan 25, 2022 | 10.63 | 11.12 | 10.46 | 11.01 | 754,357 | +0.14(+1.30%) |
Jan 24, 2022 | 10.66 | 10.90 | 10.22 | 10.87 | 1,024,228 | +0.09(+0.80%) |
Jan 21, 2022 | 11.15 | 11.30 | 10.76 | 10.78 | 942,345 | -0.54(-4.77%) |
Jan 20, 2022 | 11.66 | 11.89 | 11.28 | 11.32 | 708,053 | -0.41(-3.47%) |
Jan 19, 2022 | 11.77 | 11.92 | 11.69 | 11.73 | 597,547 | -0.01(-0.07%) |
Jan 18, 2022 | 11.98 | 12.12 | 11.66 | 11.73 | 766,929 | -0.25(-2.09%) |
Jan 14, 2022 | 11.98 | 0 | -0.02(-0.13%) | |||
Jan 13, 2022 | 12.21 | 12.32 | 11.70 | 12.00 | 941,135 | -0.27(-2.17%) |
Jan 12, 2022 | 12.36 | 12.44 | 12.16 | 12.27 | 486,689 | -0.02(-0.19%) |
Jan 11, 2022 | 11.93 | 12.53 | 11.90 | 12.29 | 750,820 | +0.45(+3.77%) |
Jan 10, 2022 | 11.99 | 12.02 | 11.58 | 11.84 | 665,776 | -0.06(-0.53%) |
Jan 07, 2022 | 11.66 | 11.98 | 11.59 | 11.91 | 594,645 | +0.28(+2.42%) |
Jan 06, 2022 | 11.70 | 11.79 | 11.47 | 11.62 | 579,358 | +0.06(+0.54%) |
Jan 05, 2022 | 12.09 | 12.24 | 11.55 | 11.56 | 508,725 | -0.45(-3.72%) |
Jan 04, 2022 | 12.01 | 12.24 | 11.88 | 12.01 | 596,812 | +0.08(+0.66%) |