Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.34 | 12.38 | 12.04 | 12.05 | 4,712,689 | -0.27(-2.17%) |
Mar 30, 2022 | 12.49 | 12.52 | 12.26 | 12.32 | 4,415,239 | -0.29(-2.27%) |
Mar 29, 2022 | 12.67 | 12.73 | 12.52 | 12.60 | 5,240,739 | +0.30(+2.48%) |
Mar 28, 2022 | 12.36 | 12.38 | 12.07 | 12.30 | 5,941,911 | +0.02(+0.16%) |
Mar 25, 2022 | 12.22 | 12.38 | 12.17 | 12.28 | 3,664,995 | +0.13(+1.10%) |
Mar 24, 2022 | 12.04 | 12.21 | 12.00 | 12.15 | 4,783,030 | +0.07(+0.55%) |
Mar 23, 2022 | 12.06 | 12.22 | 11.98 | 12.08 | 6,372,440 | -0.29(-2.31%) |
Mar 22, 2022 | 12.14 | 12.36 | 12.14 | 12.36 | 5,575,290 | +0.70(+5.96%) |
Mar 21, 2022 | 11.76 | 11.84 | 11.57 | 11.67 | 4,362,778 | -0.03(-0.24%) |
Mar 18, 2022 | 11.43 | 11.71 | 11.39 | 11.70 | 5,384,978 | +0.01(+0.08%) |
Mar 17, 2022 | 11.39 | 11.69 | 11.32 | 11.69 | 6,803,061 | +0.06(+0.49%) |
Mar 16, 2022 | 11.35 | 11.71 | 11.29 | 11.63 | 11,812,700 | +0.80(+7.39%) |
Mar 15, 2022 | 10.79 | 10.97 | 10.64 | 10.83 | 9,679,404 | +0.23(+2.16%) |
Mar 14, 2022 | 10.66 | 10.86 | 10.47 | 10.60 | 12,745,145 | +0.84(+8.59%) |
Mar 11, 2022 | 10.21 | 10.30 | 9.754 | 9.764 | 9,512,272 | -0.47(-4.56%) |
Mar 10, 2022 | 10.30 | 10.04 | 10.23 | 10,419,819 | -0.12(-1.20%) | |
Mar 09, 2022 | 10.21 | 10.54 | 10.09 | 10.35 | 15,140,964 | +0.61(+6.26%) |
Mar 08, 2022 | 9.878 | 10.13 | 9.407 | 9.745 | 18,381,022 | +0.67(+7.35%) |
Mar 07, 2022 | 9.469 | 9.602 | 9.011 | 9.078 | 12,799,686 | -0.43(-4.51%) |
Mar 04, 2022 | 9.783 | 9.807 | 9.383 | 9.507 | 15,179,082 | -1.13(-10.65%) |
Mar 03, 2022 | 11.05 | 11.07 | 10.56 | 10.64 | 8,746,881 | -0.41(-3.71%) |
Mar 02, 2022 | 10.96 | 11.22 | 10.81 | 11.05 | 10,350,141 | +0.23(+2.11%) |
Mar 01, 2022 | 11.35 | 11.42 | 10.74 | 10.82 | 13,854,603 | -1.02(-8.61%) |
Feb 28, 2022 | 11.74 | 12.13 | 11.74 | 11.84 | 11,094,087 | -0.96(-7.51%) |
Feb 25, 2022 | 12.79 | 12.83 | 12.66 | 12.80 | 9,606,510 | +0.64(+5.25%) |
Feb 24, 2022 | 12.10 | 12.36 | 11.69 | 12.16 | 24,061,168 | -1.51(-11.07%) |
Feb 23, 2022 | 13.94 | 14.06 | 13.61 | 13.68 | 6,592,981 | -0.48(-3.36%) |
Feb 22, 2022 | 14.16 | 14.44 | 13.96 | 14.16 | 8,915,667 | -0.43(-2.94%) |
Feb 18, 2022 | 14.58 | 0 | -0.13(-0.91%) | |||
Feb 17, 2022 | 14.86 | 14.91 | 14.62 | 14.72 | 3,515,955 | -0.30(-2.03%) |
Feb 16, 2022 | 14.94 | 15.13 | 14.93 | 15.02 | 3,515,817 | -0.17(-1.13%) |
Feb 15, 2022 | 15.02 | 15.24 | 15.00 | 15.19 | 4,342,168 | +0.30(+2.05%) |
Feb 14, 2022 | 15.01 | 15.07 | 14.72 | 14.89 | 7,808,900 | -0.07(-0.45%) |
Feb 11, 2022 | 15.37 | 15.63 | 14.80 | 14.96 | 10,066,416 | -0.76(-4.85%) |
Feb 10, 2022 | 15.67 | 15.91 | 15.60 | 15.72 | 6,262,454 | +0.10(+0.67%) |
Feb 09, 2022 | 15.49 | 15.75 | 15.46 | 15.61 | 6,045,747 | -0.03(-0.18%) |
Feb 08, 2022 | 15.54 | 15.69 | 15.27 | 15.64 | 10,195,213 | +0.72(+4.85%) |
Feb 07, 2022 | 14.77 | 15.00 | 14.72 | 14.92 | 7,415,784 | -0.09(-0.57%) |
Feb 04, 2022 | 14.64 | 15.14 | 14.62 | 15.00 | 8,603,730 | +0.60(+4.17%) |
Feb 03, 2022 | 14.33 | 14.40 | 9,842,143 | +0.68(+4.93%) | ||
Feb 02, 2022 | 13.78 | 13.82 | 13.59 | 13.73 | 4,584,893 | +0.02(+0.14%) |
Feb 01, 2022 | 13.37 | 13.72 | 13.34 | 13.71 | 5,118,558 | +0.48(+3.60%) |
Jan 31, 2022 | 13.07 | 13.23 | 4,254,874 | +0.38(+2.96%) | ||
Jan 28, 2022 | 12.67 | 12.85 | 12.55 | 12.85 | 4,517,238 | +0.30(+2.35%) |
Jan 27, 2022 | 12.74 | 12.78 | 12.38 | 12.56 | 6,063,438 | +0.23(+1.85%) |
Jan 26, 2022 | 12.33 | 12.68 | 12.18 | 12.33 | 6,519,876 | +0.33(+2.78%) |
Jan 25, 2022 | 11.77 | 12.06 | 11.60 | 11.99 | 4,814,815 | +0.15(+1.29%) |
Jan 24, 2022 | 11.71 | 11.85 | 11.38 | 11.84 | 6,960,367 | -0.36(-2.97%) |
Jan 21, 2022 | 12.36 | 12.41 | 12.20 | 12.20 | 6,128,553 | -0.24(-1.91%) |
Jan 20, 2022 | 12.59 | 12.70 | 12.42 | 12.44 | 4,694,649 | -0.17(-1.36%) |
Jan 19, 2022 | 12.90 | 12.94 | 12.60 | 12.61 | 3,612,403 | -0.25(-1.93%) |
Jan 18, 2022 | 12.97 | 12.98 | 12.76 | 12.86 | 2,547,362 | -0.28(-2.10%) |
Jan 14, 2022 | 13.14 | 0 | -0.06(-0.43%) | |||
Jan 13, 2022 | 13.23 | 13.41 | 13.18 | 13.19 | 3,603,678 | -0.15(-1.14%) |
Jan 12, 2022 | 13.35 | 13.40 | 13.26 | 13.35 | 3,163,570 | -0.11(-0.85%) |
Jan 11, 2022 | 13.25 | 13.47 | 13.20 | 13.46 | 3,704,693 | +0.24(+1.80%) |
Jan 10, 2022 | 13.42 | 13.45 | 13.01 | 13.22 | 7,958,035 | -0.20(-1.49%) |
Jan 07, 2022 | 13.32 | 13.45 | 13.28 | 13.42 | 3,801,111 | +0.24(+1.81%) |
Jan 06, 2022 | 13.13 | 13.24 | 12.97 | 13.18 | 6,300,191 | +0.64(+5.09%) |
Jan 05, 2022 | 12.81 | 12.87 | 12.54 | 12.55 | 4,189,106 | -0.05(-0.38%) |
Jan 04, 2022 | 12.55 | 12.65 | 12.53 | 12.59 | 3,431,875 | +0.38(+3.12%) |