Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.88 | 12.88 | 12.32 | 12.52 | 27,720 | -0.38(-2.95%) |
Mar 30, 2022 | 12.88 | 13.60 | 12.81 | 12.90 | 29,575 | +0.15(+1.18%) |
Mar 29, 2022 | 12.25 | 13.07 | 12.25 | 12.75 | 26,617 | +0.37(+3.01%) |
Mar 28, 2022 | 13.11 | 13.47 | 12.25 | 12.38 | 44,780 | -1.20(-8.82%) |
Mar 25, 2022 | 14.25 | 14.25 | 13.12 | 13.57 | 31,996 | -0.67(-4.72%) |
Mar 24, 2022 | 14.50 | 14.74 | 13.91 | 14.25 | 33,869 | -0.25(-1.74%) |
Mar 23, 2022 | 14.50 | 14.75 | 14.25 | 14.50 | 21,947 | +0.00(+0.00%) |
Mar 22, 2022 | 14.42 | 14.50 | 13.35 | 14.50 | 36,149 | +0.00(+0.00%) |
Mar 21, 2022 | 14.00 | 14.75 | 13.89 | 14.50 | 28,672 | +0.25(+1.75%) |
Mar 18, 2022 | 13.97 | 14.25 | 13.62 | 14.25 | 34,296 | +0.03(+0.21%) |
Mar 17, 2022 | 13.50 | 14.30 | 13.25 | 14.22 | 39,586 | +0.63(+4.67%) |
Mar 16, 2022 | 13.38 | 14.04 | 13.06 | 13.59 | 27,881 | +0.09(+0.63%) |
Mar 15, 2022 | 13.75 | 14.00 | 12.50 | 13.50 | 42,552 | +0.25(+1.89%) |
Mar 14, 2022 | 15.11 | 15.11 | 13.25 | 13.25 | 46,554 | -1.73(-11.55%) |
Mar 11, 2022 | 15.32 | 15.40 | 14.68 | 14.98 | 48,004 | -0.24(-1.61%) |
Mar 10, 2022 | 14.69 | 15.32 | 14.35 | 15.22 | 44,209 | +0.97(+6.80%) |
Mar 09, 2022 | 14.25 | 14.99 | 13.53 | 14.26 | 49,391 | -0.99(-6.51%) |
Mar 08, 2022 | 14.50 | 15.70 | 13.52 | 15.25 | 151,066 | +1.75(+12.94%) |
Mar 07, 2022 | 12.63 | 13.75 | 12.47 | 13.50 | 105,773 | +1.13(+9.11%) |
Mar 04, 2022 | 12.25 | 12.43 | 12.00 | 12.37 | 17,314 | -0.05(-0.42%) |
Mar 03, 2022 | 12.25 | 12.43 | 11.78 | 12.43 | 23,247 | -0.05(-0.40%) |
Mar 02, 2022 | 12.29 | 12.47 | 11.78 | 12.47 | 44,009 | -0.01(-0.06%) |
Mar 01, 2022 | 11.75 | 12.72 | 11.75 | 12.48 | 54,398 | +0.73(+6.26%) |
Feb 28, 2022 | 12.25 | 12.19 | 11.20 | 11.75 | 27,063 | -0.13(-1.07%) |
Feb 25, 2022 | 12.00 | 12.00 | 11.37 | 11.88 | 23,305 | -0.25(-2.06%) |
Feb 24, 2022 | 12.00 | 12.34 | 10.68 | 12.12 | 62,273 | +0.43(+3.63%) |
Feb 23, 2022 | 11.37 | 12.00 | 10.72 | 11.70 | 37,353 | +0.46(+4.05%) |
Feb 22, 2022 | 11.06 | 11.88 | 10.93 | 11.24 | 34,287 | +0.32(+2.93%) |
Feb 18, 2022 | 10.93 | 0 | -0.88(-7.42%) | |||
Feb 17, 2022 | 11.50 | 11.80 | 11.28 | 11.80 | 32,186 | +0.55(+4.89%) |
Feb 16, 2022 | 11.25 | 11.25 | 10.64 | 11.25 | 20,538 | +0.37(+3.42%) |
Feb 15, 2022 | 10.39 | 11.14 | 10.07 | 10.88 | 23,497 | +0.13(+1.19%) |
Feb 14, 2022 | 10.50 | 11.25 | 10.50 | 10.75 | 26,376 | +0.25(+2.38%) |
Feb 11, 2022 | 10.25 | 10.94 | 10.00 | 10.50 | 24,632 | +0.29(+2.87%) |
Feb 10, 2022 | 10.05 | 10.38 | 9.810 | 10.21 | 13,810 | +0.11(+1.06%) |
Feb 09, 2022 | 10.01 | 10.24 | 9.790 | 10.10 | 15,879 | +0.25(+2.54%) |
Feb 08, 2022 | 9.575 | 10.00 | 9.297 | 9.850 | 16,354 | +0.29(+2.98%) |
Feb 07, 2022 | 9.250 | 9.625 | 9.000 | 9.565 | 20,820 | +0.30(+3.27%) |
Feb 04, 2022 | 8.807 | 9.290 | 8.807 | 9.262 | 10,284 | +0.46(+5.17%) |
Feb 03, 2022 | 9.375 | 8.750 | 8.807 | 13,239 | -0.67(-7.04%) | |
Feb 02, 2022 | 9.125 | 9.537 | 9.080 | 9.475 | 11,997 | +0.30(+3.33%) |
Feb 01, 2022 | 9.500 | 9.750 | 9.027 | 9.170 | 19,964 | -0.14(-1.50%) |
Jan 31, 2022 | 9.310 | 10.36 | 9.310 | 23,821 | +0.31(+3.44%) | |
Jan 28, 2022 | 8.750 | 9.000 | 8.500 | 9.000 | 14,392 | +0.22(+2.53%) |
Jan 27, 2022 | 9.500 | 9.453 | 8.625 | 8.777 | 34,353 | -0.72(-7.61%) |
Jan 26, 2022 | 10.50 | 10.82 | 9.500 | 9.500 | 22,876 | -0.70(-6.84%) |
Jan 25, 2022 | 10.08 | 10.99 | 9.713 | 10.20 | 19,009 | +0.20(+1.97%) |
Jan 24, 2022 | 10.25 | 10.50 | 9.002 | 10.00 | 36,774 | -0.25(-2.44%) |
Jan 21, 2022 | 11.25 | 11.73 | 10.18 | 10.25 | 46,446 | -0.96(-8.52%) |
Jan 20, 2022 | 11.25 | 11.81 | 11.00 | 11.21 | 79,951 | +0.21(+1.86%) |
Jan 19, 2022 | 10.00 | 11.12 | 9.557 | 11.00 | 61,784 | +1.24(+12.76%) |
Jan 18, 2022 | 9.500 | 9.898 | 9.090 | 9.755 | 25,028 | +0.26(+2.68%) |
Jan 14, 2022 | 9.500 | 0 | -0.25(-2.56%) | |||
Jan 13, 2022 | 9.225 | 10.00 | 9.210 | 9.750 | 44,762 | +0.55(+5.98%) |
Jan 12, 2022 | 8.500 | 9.250 | 8.605 | 9.200 | 28,974 | +0.60(+6.98%) |
Jan 11, 2022 | 8.500 | 8.750 | 8.395 | 8.600 | 8,261 | +0.21(+2.47%) |
Jan 10, 2022 | 8.500 | 8.745 | 8.375 | 8.393 | 10,138 | -0.05(-0.62%) |
Jan 07, 2022 | 8.500 | 8.723 | 8.393 | 8.445 | 17,706 | +0.05(+0.60%) |
Jan 06, 2022 | 8.500 | 8.500 | 8.393 | 8.395 | 12,695 | -0.02(-0.18%) |
Jan 05, 2022 | 8.725 | 8.900 | 8.395 | 8.410 | 16,870 | -0.14(-1.64%) |
Jan 04, 2022 | 8.750 | 8.950 | 8.438 | 8.550 | 11,302 | -0.20(-2.29%) |