Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.64 | 13.42 | 10.25 | 11.00 | 25,105 | -1.68(-13.25%) |
Mar 30, 2022 | 12.64 | 13.51 | 11.70 | 12.68 | 12,497 | -0.28(-2.16%) |
Mar 29, 2022 | 13.08 | 13.08 | 12.70 | 12.96 | 5,119 | +0.16(+1.25%) |
Mar 28, 2022 | 13.00 | 13.29 | 12.80 | 12.80 | 2,897 | -0.34(-2.59%) |
Mar 25, 2022 | 12.56 | 13.27 | 12.56 | 13.14 | 4,166 | +0.21(+1.58%) |
Mar 24, 2022 | 13.00 | 13.18 | 12.71 | 12.94 | 12,405 | -0.06(-0.50%) |
Mar 23, 2022 | 12.56 | 13.00 | 12.01 | 13.00 | 7,402 | +0.10(+0.78%) |
Mar 22, 2022 | 12.22 | 12.90 | 11.80 | 12.90 | 14,318 | +0.81(+6.71%) |
Mar 21, 2022 | 11.93 | 12.60 | 11.30 | 12.09 | 9,634 | +0.06(+0.49%) |
Mar 18, 2022 | 11.72 | 12.26 | 11.30 | 12.03 | 2,025 | +0.33(+2.82%) |
Mar 17, 2022 | 10.97 | 11.71 | 10.97 | 11.70 | 6,177 | +1.00(+9.35%) |
Mar 16, 2022 | 10.31 | 10.70 | 10.31 | 10.70 | 4,970 | +0.27(+2.59%) |
Mar 15, 2022 | 10.41 | 10.43 | 9.570 | 10.43 | 28,724 | +0.12(+1.16%) |
Mar 14, 2022 | 10.01 | 10.62 | 9.320 | 10.31 | 8,376 | -0.12(-1.15%) |
Mar 11, 2022 | 10.50 | 10.84 | 10.43 | 10.43 | 676 | -0.41(-3.78%) |
Mar 10, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 669 | +0.19(+1.78%) |
Mar 09, 2022 | 10.25 | 10.65 | 10.25 | 10.65 | 1,629 | +0.25(+2.40%) |
Mar 08, 2022 | 10.08 | 10.40 | 10.00 | 10.40 | 8,890 | +0.60(+6.12%) |
Mar 07, 2022 | 9.750 | 10.92 | 9.630 | 9.800 | 18,873 | -0.48(-4.67%) |
Mar 04, 2022 | 10.31 | 10.31 | 9.420 | 10.28 | 9,123 | +0.19(+1.88%) |
Mar 03, 2022 | 10.61 | 10.61 | 9.520 | 10.09 | 5,181 | -0.11(-1.08%) |
Mar 02, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 895 | -0.45(-4.23%) |
Mar 01, 2022 | 10.30 | 10.65 | 9.720 | 10.65 | 16,067 | -0.16(-1.48%) |
Feb 28, 2022 | 10.78 | 11.70 | 10.58 | 10.81 | 7,783 | -0.09(-0.83%) |
Feb 25, 2022 | 9.900 | 11.24 | 10.12 | 10.90 | 16,075 | +0.46(+4.41%) |
Feb 24, 2022 | 10.28 | 11.00 | 10.12 | 10.44 | 2,510 | -0.85(-7.53%) |
Feb 23, 2022 | 11.00 | 12.04 | 10.00 | 11.29 | 11,789 | +0.99(+9.61%) |
Feb 22, 2022 | 10.03 | 10.30 | 9.990 | 10.30 | 2,429 | -0.35(-3.29%) |
Feb 18, 2022 | 10.65 | 0 | -0.09(-0.84%) | |||
Feb 17, 2022 | 10.74 | 10.74 | 10.74 | 10.74 | 139 | -0.74(-6.49%) |
Feb 16, 2022 | 11.34 | 11.88 | 11.16 | 11.48 | 3,083 | -0.12(-1.08%) |
Feb 15, 2022 | 11.90 | 11.90 | 11.10 | 11.61 | 3,382 | -0.09(-0.77%) |
Feb 14, 2022 | 11.98 | 12.71 | 11.06 | 11.70 | 10,720 | -0.25(-2.09%) |
Feb 11, 2022 | 12.40 | 12.91 | 11.95 | 11.95 | 4,067 | -0.51(-4.09%) |
Feb 10, 2022 | 12.10 | 12.97 | 11.82 | 12.46 | 5,594 | +0.00(+0.00%) |
Feb 09, 2022 | 11.00 | 13.29 | 10.90 | 12.46 | 24,549 | +1.47(+13.38%) |
Feb 08, 2022 | 11.01 | 11.32 | 10.99 | 10.99 | 4,671 | -0.04(-0.36%) |
Feb 07, 2022 | 11.28 | 11.35 | 10.69 | 11.03 | 2,339 | -0.24(-2.13%) |
Feb 04, 2022 | 11.00 | 12.10 | 11.00 | 11.27 | 10,100 | +0.17(+1.53%) |
Feb 03, 2022 | 10.78 | 11.46 | 10.77 | 11.10 | 6,058 | +0.05(+0.45%) |
Feb 02, 2022 | 12.00 | 12.47 | 10.73 | 11.05 | 16,138 | -0.09(-0.81%) |
Feb 01, 2022 | 11.18 | 12.15 | 11.01 | 11.14 | 20,108 | -0.71(-5.99%) |
Jan 31, 2022 | 10.46 | 11.85 | 5,637 | +0.60(+5.33%) | ||
Jan 28, 2022 | 11.13 | 11.50 | 10.13 | 11.25 | 19,451 | -0.22(-1.92%) |
Jan 27, 2022 | 10.78 | 12.51 | 10.17 | 11.47 | 16,287 | +0.47(+4.27%) |
Jan 26, 2022 | 11.03 | 11.48 | 9.450 | 11.00 | 12,986 | +0.23(+2.14%) |
Jan 25, 2022 | 10.51 | 10.98 | 10.22 | 10.77 | 13,341 | -0.56(-4.94%) |
Jan 24, 2022 | 11.20 | 12.10 | 9.900 | 11.33 | 11,520 | -0.68(-5.66%) |
Jan 21, 2022 | 12.00 | 12.59 | 10.06 | 12.01 | 18,346 | -0.19(-1.56%) |
Jan 20, 2022 | 12.30 | 12.62 | 12.00 | 12.20 | 5,734 | -0.05(-0.41%) |
Jan 19, 2022 | 12.51 | 13.30 | 12.25 | 12.25 | 4,289 | -0.31(-2.47%) |
Jan 18, 2022 | 12.80 | 13.00 | 12.56 | 12.56 | 1,906 | -0.26(-2.03%) |
Jan 14, 2022 | 12.82 | 0 | +0.28(+2.23%) | |||
Jan 13, 2022 | 14.01 | 14.29 | 12.54 | 12.54 | 13,381 | -1.44(-10.30%) |
Jan 12, 2022 | 14.75 | 15.14 | 13.94 | 13.98 | 13,194 | -0.82(-5.54%) |
Jan 11, 2022 | 14.75 | 15.72 | 14.75 | 14.80 | 7,923 | +0.05(+0.34%) |
Jan 10, 2022 | 15.25 | 15.49 | 14.67 | 14.75 | 11,503 | -0.32(-2.12%) |
Jan 07, 2022 | 15.51 | 15.51 | 14.76 | 15.07 | 4,277 | +0.30(+2.03%) |
Jan 06, 2022 | 15.53 | 15.53 | 14.74 | 14.77 | 8,390 | -0.15(-1.01%) |
Jan 05, 2022 | 15.47 | 16.09 | 14.92 | 14.92 | 9,451 | -0.26(-1.71%) |
Jan 04, 2022 | 14.75 | 15.47 | 14.75 | 15.18 | 6,059 | -0.01(-0.07%) |