Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.01 | 12.29 | 11.76 | 12.16 | 132,361 | +0.14(+1.16%) |
Mar 30, 2022 | 11.90 | 12.34 | 11.88 | 12.02 | 72,440 | -0.07(-0.58%) |
Mar 29, 2022 | 11.66 | 12.34 | 11.45 | 12.09 | 91,400 | +0.44(+3.78%) |
Mar 28, 2022 | 11.38 | 11.69 | 11.26 | 11.65 | 44,413 | +0.22(+1.92%) |
Mar 25, 2022 | 11.24 | 11.59 | 11.13 | 11.43 | 96,664 | +0.21(+1.87%) |
Mar 24, 2022 | 11.17 | 11.26 | 10.85 | 11.22 | 46,116 | +0.29(+2.65%) |
Mar 23, 2022 | 11.04 | 11.10 | 10.66 | 10.93 | 53,212 | -0.29(-2.58%) |
Mar 22, 2022 | 11.11 | 11.30 | 10.95 | 11.22 | 66,271 | +0.07(+0.63%) |
Mar 21, 2022 | 11.34 | 11.40 | 10.69 | 11.15 | 110,873 | -0.22(-1.93%) |
Mar 18, 2022 | 11.31 | 11.90 | 11.00 | 11.37 | 346,553 | -0.16(-1.39%) |
Mar 17, 2022 | 11.24 | 11.72 | 11.18 | 11.53 | 108,908 | +0.19(+1.68%) |
Mar 16, 2022 | 11.28 | 11.54 | 10.99 | 11.34 | 121,766 | +0.08(+0.71%) |
Mar 15, 2022 | 11.32 | 11.50 | 10.99 | 11.26 | 99,301 | +0.15(+1.35%) |
Mar 14, 2022 | 12.12 | 12.63 | 10.89 | 11.11 | 165,692 | -1.03(-8.48%) |
Mar 11, 2022 | 12.68 | 12.94 | 12.14 | 12.14 | 102,319 | -0.57(-4.48%) |
Mar 10, 2022 | 12.40 | 12.74 | 12.18 | 12.71 | 57,993 | +0.04(+0.32%) |
Mar 09, 2022 | 12.60 | 12.74 | 12.22 | 12.67 | 48,428 | +0.36(+2.92%) |
Mar 08, 2022 | 13.21 | 13.21 | 12.29 | 12.31 | 127,055 | -0.80(-6.10%) |
Mar 07, 2022 | 13.60 | 13.64 | 13.03 | 13.11 | 65,278 | -0.43(-3.18%) |
Mar 04, 2022 | 13.05 | 13.54 | 12.73 | 13.54 | 70,001 | +0.25(+1.88%) |
Mar 03, 2022 | 13.32 | 13.50 | 12.99 | 13.29 | 65,668 | +0.04(+0.30%) |
Mar 02, 2022 | 12.81 | 13.42 | 12.70 | 13.25 | 83,894 | +0.56(+4.41%) |
Mar 01, 2022 | 12.52 | 12.87 | 12.40 | 12.69 | 83,499 | +0.02(+0.16%) |
Feb 28, 2022 | 12.28 | 12.82 | 11.84 | 12.67 | 93,585 | +0.04(+0.32%) |
Feb 25, 2022 | 12.10 | 12.64 | 12.03 | 12.63 | 58,137 | +0.67(+5.60%) |
Feb 24, 2022 | 10.88 | 11.99 | 10.88 | 11.96 | 83,019 | +0.81(+7.26%) |
Feb 23, 2022 | 11.32 | 11.46 | 11.12 | 11.15 | 36,524 | -0.13(-1.15%) |
Feb 22, 2022 | 11.37 | 12.32 | 11.24 | 11.28 | 59,887 | -0.19(-1.66%) |
Feb 18, 2022 | 11.47 | 0 | -0.63(-5.21%) | |||
Feb 17, 2022 | 12.47 | 12.50 | 12.00 | 12.10 | 47,144 | -0.56(-4.42%) |
Feb 16, 2022 | 12.25 | 12.66 | 12.16 | 12.66 | 39,026 | +0.31(+2.51%) |
Feb 15, 2022 | 12.06 | 12.36 | 11.58 | 12.35 | 160,999 | +0.48(+4.04%) |
Feb 14, 2022 | 12.14 | 12.25 | 11.75 | 11.87 | 46,920 | -0.20(-1.66%) |
Feb 11, 2022 | 12.19 | 12.33 | 11.93 | 12.07 | 62,907 | -0.16(-1.31%) |
Feb 10, 2022 | 12.00 | 12.44 | 11.89 | 12.23 | 84,405 | -0.07(-0.57%) |
Feb 09, 2022 | 12.16 | 12.46 | 12.16 | 12.30 | 68,209 | +0.22(+1.82%) |
Feb 08, 2022 | 11.58 | 12.13 | 11.56 | 12.08 | 55,376 | +0.46(+3.96%) |
Feb 07, 2022 | 11.49 | 11.91 | 11.39 | 11.62 | 55,110 | +0.08(+0.69%) |
Feb 04, 2022 | 11.15 | 11.58 | 11.01 | 11.54 | 101,903 | +0.32(+2.85%) |
Feb 03, 2022 | 11.47 | 11.13 | 11.22 | 62,252 | -0.37(-3.19%) | |
Feb 02, 2022 | 12.03 | 12.03 | 11.40 | 11.59 | 67,138 | -0.35(-2.93%) |
Feb 01, 2022 | 12.01 | 12.19 | 11.68 | 11.94 | 58,333 | -0.04(-0.33%) |
Jan 31, 2022 | 11.25 | 12.04 | 11.98 | 160,211 | +0.59(+5.18%) | |
Jan 28, 2022 | 11.34 | 11.39 | 10.76 | 11.39 | 122,030 | +0.08(+0.71%) |
Jan 27, 2022 | 11.70 | 11.99 | 11.16 | 11.31 | 69,974 | -0.34(-2.92%) |
Jan 26, 2022 | 12.12 | 12.27 | 11.44 | 11.65 | 121,580 | -0.45(-3.72%) |
Jan 25, 2022 | 12.02 | 12.22 | 11.58 | 12.10 | 136,421 | -0.14(-1.14%) |
Jan 24, 2022 | 11.72 | 12.27 | 11.45 | 12.24 | 81,089 | +0.29(+2.43%) |
Jan 21, 2022 | 12.05 | 12.20 | 11.60 | 11.95 | 108,947 | +0.01(+0.08%) |
Jan 20, 2022 | 12.15 | 12.49 | 11.93 | 11.94 | 77,957 | -0.10(-0.83%) |
Jan 19, 2022 | 12.36 | 12.36 | 11.92 | 12.04 | 68,640 | -0.28(-2.27%) |
Jan 18, 2022 | 12.75 | 12.75 | 12.26 | 12.32 | 64,749 | -0.64(-4.94%) |
Jan 14, 2022 | 12.96 | 0 | -0.08(-0.61%) | |||
Jan 13, 2022 | 12.94 | 13.30 | 12.70 | 13.04 | 74,159 | +0.14(+1.09%) |
Jan 12, 2022 | 13.35 | 13.40 | 12.70 | 12.90 | 111,476 | -0.45(-3.37%) |
Jan 11, 2022 | 13.30 | 13.63 | 13.12 | 13.35 | 118,298 | -0.13(-0.96%) |
Jan 10, 2022 | 12.60 | 13.50 | 12.15 | 13.48 | 122,836 | +0.83(+6.56%) |
Jan 07, 2022 | 13.06 | 13.06 | 12.31 | 12.65 | 111,306 | -0.35(-2.69%) |
Jan 06, 2022 | 13.26 | 13.48 | 12.85 | 13.00 | 93,715 | -0.30(-2.26%) |
Jan 05, 2022 | 14.04 | 14.23 | 13.24 | 13.30 | 203,411 | -0.75(-5.34%) |
Jan 04, 2022 | 14.07 | 14.26 | 13.38 | 14.05 | 95,153 | +0.05(+0.36%) |