Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.48 | 12.58 | 12.16 | 12.41 | 373,334 | -0.05(-0.40%) |
Mar 30, 2022 | 12.90 | 13.00 | 12.25 | 12.46 | 590,802 | -0.49(-3.78%) |
Mar 29, 2022 | 12.67 | 13.13 | 12.63 | 12.95 | 285,578 | +0.57(+4.60%) |
Mar 28, 2022 | 12.30 | 12.64 | 12.09 | 12.38 | 333,711 | +0.20(+1.64%) |
Mar 25, 2022 | 12.41 | 12.54 | 11.82 | 12.18 | 340,754 | -0.29(-2.33%) |
Mar 24, 2022 | 12.89 | 12.95 | 12.33 | 12.47 | 457,694 | -0.32(-2.50%) |
Mar 23, 2022 | 12.74 | 13.46 | 12.50 | 12.79 | 433,044 | -0.30(-2.29%) |
Mar 22, 2022 | 12.61 | 13.35 | 12.61 | 13.09 | 491,641 | +0.54(+4.30%) |
Mar 21, 2022 | 12.57 | 12.87 | 12.17 | 12.55 | 553,264 | -0.69(-5.21%) |
Mar 18, 2022 | 12.53 | 13.26 | 12.53 | 13.24 | 691,515 | +0.25(+1.92%) |
Mar 17, 2022 | 12.25 | 13.14 | 12.12 | 12.99 | 648,344 | +0.57(+4.59%) |
Mar 16, 2022 | 10.63 | 12.43 | 10.60 | 12.42 | 1,100,662 | +2.11(+20.47%) |
Mar 15, 2022 | 9.680 | 10.55 | 9.680 | 10.31 | 638,733 | +0.52(+5.31%) |
Mar 14, 2022 | 10.20 | 10.20 | 9.590 | 9.790 | 521,941 | -0.48(-4.67%) |
Mar 11, 2022 | 11.25 | 11.29 | 10.27 | 10.27 | 530,384 | -0.83(-7.48%) |
Mar 10, 2022 | 11.05 | 11.17 | 10.68 | 11.10 | 892,494 | -0.25(-2.20%) |
Mar 09, 2022 | 12.14 | 12.14 | 11.14 | 11.35 | 1,528,829 | -0.07(-0.61%) |
Mar 08, 2022 | 11.67 | 11.91 | 11.25 | 11.42 | 698,668 | -0.32(-2.73%) |
Mar 07, 2022 | 11.65 | 12.16 | 11.37 | 11.74 | 593,835 | +0.16(+1.38%) |
Mar 04, 2022 | 11.59 | 11.89 | 11.20 | 11.58 | 830,498 | +0.03(+0.26%) |
Mar 03, 2022 | 12.95 | 12.96 | 11.37 | 11.55 | 853,024 | -1.40(-10.81%) |
Mar 02, 2022 | 12.28 | 12.99 | 11.51 | 12.95 | 1,486,353 | -0.32(-2.41%) |
Mar 01, 2022 | 11.68 | 13.49 | 10.27 | 13.27 | 3,219,322 | -2.27(-14.61%) |
Feb 28, 2022 | 15.07 | 15.68 | 14.91 | 15.54 | 484,860 | +0.25(+1.64%) |
Feb 25, 2022 | 15.16 | 15.63 | 14.99 | 15.29 | 458,209 | -0.14(-0.91%) |
Feb 24, 2022 | 12.15 | 15.57 | 12.10 | 15.43 | 1,175,515 | +2.27(+17.25%) |
Feb 23, 2022 | 13.68 | 13.89 | 13.08 | 13.16 | 688,226 | -0.38(-2.81%) |
Feb 22, 2022 | 14.11 | 14.31 | 13.43 | 13.54 | 861,112 | -1.00(-6.88%) |
Feb 18, 2022 | 14.54 | 0 | -0.20(-1.36%) | |||
Feb 17, 2022 | 15.02 | 15.16 | 14.50 | 14.74 | 502,311 | -0.50(-3.28%) |
Feb 16, 2022 | 15.68 | 15.68 | 15.11 | 15.24 | 445,983 | -0.56(-3.54%) |
Feb 15, 2022 | 15.65 | 15.98 | 15.35 | 15.80 | 505,933 | +0.51(+3.34%) |
Feb 14, 2022 | 15.95 | 15.95 | 14.99 | 15.29 | 774,636 | -0.53(-3.35%) |
Feb 11, 2022 | 16.47 | 17.08 | 15.71 | 15.82 | 545,325 | -0.59(-3.60%) |
Feb 10, 2022 | 17.48 | 18.18 | 16.37 | 16.41 | 686,988 | -1.33(-7.50%) |
Feb 09, 2022 | 18.24 | 18.49 | 17.56 | 17.74 | 621,449 | -0.37(-2.04%) |
Feb 08, 2022 | 16.70 | 18.20 | 15.91 | 18.11 | 1,693,559 | -0.30(-1.63%) |
Feb 07, 2022 | 19.05 | 19.16 | 18.16 | 18.41 | 471,579 | -0.59(-3.11%) |
Feb 04, 2022 | 18.76 | 19.17 | 18.30 | 19.00 | 463,759 | +0.31(+1.66%) |
Feb 03, 2022 | 20.64 | 18.54 | 18.69 | 534,669 | -1.86(-9.05%) | |
Feb 02, 2022 | 21.83 | 21.83 | 20.21 | 20.55 | 450,591 | -1.11(-5.12%) |
Feb 01, 2022 | 22.00 | 22.25 | 20.85 | 21.66 | 558,987 | -0.19(-0.87%) |
Jan 31, 2022 | 21.52 | 21.85 | 512,061 | +0.28(+1.30%) | ||
Jan 28, 2022 | 21.04 | 21.90 | 20.76 | 21.57 | 344,132 | +0.51(+2.42%) |
Jan 27, 2022 | 21.56 | 21.70 | 20.73 | 21.06 | 296,764 | -0.06(-0.28%) |
Jan 26, 2022 | 22.32 | 22.32 | 20.85 | 21.12 | 484,025 | -0.74(-3.39%) |
Jan 25, 2022 | 22.12 | 22.39 | 21.13 | 21.86 | 503,792 | -0.73(-3.23%) |
Jan 24, 2022 | 21.79 | 23.09 | 21.00 | 22.59 | 879,799 | +0.45(+2.03%) |
Jan 21, 2022 | 22.99 | 23.01 | 22.07 | 22.14 | 274,259 | -1.12(-4.82%) |
Jan 20, 2022 | 22.59 | 24.29 | 22.59 | 23.26 | 267,497 | +0.83(+3.70%) |
Jan 19, 2022 | 22.97 | 23.73 | 22.42 | 22.43 | 450,411 | -0.51(-2.22%) |
Jan 18, 2022 | 23.79 | 23.98 | 22.73 | 22.94 | 561,623 | -2.28(-9.04%) |
Jan 14, 2022 | 25.22 | 0 | -0.75(-2.89%) | |||
Jan 13, 2022 | 25.92 | 26.50 | 25.66 | 25.97 | 297,414 | +0.34(+1.33%) |
Jan 12, 2022 | 26.09 | 26.18 | 25.14 | 25.63 | 356,443 | -0.09(-0.35%) |
Jan 11, 2022 | 25.90 | 26.40 | 25.39 | 25.72 | 451,182 | -0.51(-1.94%) |
Jan 10, 2022 | 24.14 | 26.46 | 23.11 | 26.23 | 780,237 | +1.90(+7.81%) |
Jan 07, 2022 | 22.00 | 24.57 | 21.02 | 24.33 | 816,845 | +2.23(+10.09%) |
Jan 06, 2022 | 24.99 | 25.32 | 22.09 | 22.10 | 1,082,042 | -3.39(-13.30%) |
Jan 05, 2022 | 25.85 | 27.89 | 25.22 | 25.49 | 421,864 | -1.95(-7.11%) |
Jan 04, 2022 | 26.81 | 27.50 | 26.39 | 27.44 | 290,795 | +0.59(+2.20%) |