Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.79 | 12.88 | 12.47 | 12.59 | 1,545,666 | -0.21(-1.64%) |
Mar 30, 2022 | 12.92 | 13.11 | 12.71 | 12.80 | 808,172 | -0.29(-2.22%) |
Mar 29, 2022 | 12.53 | 13.20 | 12.53 | 13.09 | 2,867,110 | +0.80(+6.51%) |
Mar 28, 2022 | 12.22 | 12.59 | 12.11 | 12.29 | 1,694,037 | +0.06(+0.49%) |
Mar 25, 2022 | 12.88 | 12.93 | 12.03 | 12.23 | 2,039,290 | -0.48(-3.78%) |
Mar 24, 2022 | 12.35 | 12.77 | 12.27 | 12.71 | 1,827,979 | +0.46(+3.76%) |
Mar 23, 2022 | 12.24 | 12.54 | 12.04 | 12.25 | 2,073,862 | -0.12(-0.97%) |
Mar 22, 2022 | 11.71 | 12.38 | 11.71 | 12.37 | 1,985,585 | +0.58(+4.92%) |
Mar 21, 2022 | 11.58 | 11.90 | 11.43 | 11.79 | 1,607,751 | +0.07(+0.60%) |
Mar 18, 2022 | 11.49 | 11.98 | 11.48 | 11.72 | 2,237,588 | +0.23(+2.00%) |
Mar 17, 2022 | 11.08 | 11.50 | 10.91 | 11.49 | 1,938,480 | +0.38(+3.42%) |
Mar 16, 2022 | 10.76 | 11.12 | 10.58 | 11.11 | 3,853,976 | +0.56(+5.31%) |
Mar 15, 2022 | 10.17 | 10.59 | 10.01 | 10.55 | 2,030,550 | +0.30(+2.93%) |
Mar 14, 2022 | 10.59 | 10.78 | 10.18 | 10.25 | 1,861,782 | -0.34(-3.21%) |
Mar 11, 2022 | 11.27 | 11.30 | 10.55 | 10.59 | 1,839,520 | -0.62(-5.53%) |
Mar 10, 2022 | 11.21 | 11.29 | 10.92 | 11.21 | 1,572,852 | -0.31(-2.69%) |
Mar 09, 2022 | 11.41 | 11.77 | 11.32 | 11.52 | 1,471,178 | +0.38(+3.41%) |
Mar 08, 2022 | 11.06 | 11.50 | 10.89 | 11.14 | 2,101,971 | +0.02(+0.18%) |
Mar 07, 2022 | 11.79 | 11.91 | 11.12 | 11.12 | 1,839,712 | -0.56(-4.79%) |
Mar 04, 2022 | 12.29 | 12.51 | 11.64 | 11.68 | 941,491 | -0.65(-5.27%) |
Mar 03, 2022 | 12.92 | 12.92 | 12.21 | 12.33 | 1,057,766 | -0.47(-3.67%) |
Mar 02, 2022 | 12.94 | 12.94 | 12.36 | 12.80 | 1,613,162 | -0.05(-0.39%) |
Mar 01, 2022 | 12.95 | 13.11 | 12.68 | 12.85 | 1,457,109 | -0.11(-0.85%) |
Feb 28, 2022 | 12.46 | 13.06 | 12.36 | 12.96 | 1,964,101 | +0.50(+4.01%) |
Feb 25, 2022 | 12.67 | 12.51 | 12.23 | 12.46 | 1,581,493 | -0.26(-2.04%) |
Feb 24, 2022 | 11.53 | 12.75 | 11.47 | 12.72 | 1,697,060 | +0.67(+5.56%) |
Feb 23, 2022 | 12.55 | 12.78 | 12.03 | 12.05 | 2,051,467 | -0.44(-3.52%) |
Feb 22, 2022 | 12.81 | 13.11 | 12.44 | 12.49 | 3,276,524 | -0.62(-4.73%) |
Feb 18, 2022 | 13.11 | 0 | -0.64(-4.65%) | |||
Feb 17, 2022 | 14.27 | 14.39 | 13.74 | 13.75 | 1,606,736 | -0.68(-4.71%) |
Feb 16, 2022 | 14.91 | 14.91 | 14.10 | 14.43 | 1,434,524 | -0.56(-3.74%) |
Feb 15, 2022 | 14.63 | 14.99 | 14.59 | 14.99 | 4,145,488 | +0.53(+3.67%) |
Feb 14, 2022 | 14.40 | 15.03 | 14.37 | 14.46 | 2,003,889 | +0.02(+0.14%) |
Feb 11, 2022 | 14.80 | 15.11 | 14.32 | 14.44 | 1,198,125 | -0.25(-1.70%) |
Feb 10, 2022 | 14.49 | 15.21 | 14.38 | 14.69 | 1,355,001 | -0.17(-1.14%) |
Feb 09, 2022 | 15.01 | 15.23 | 14.73 | 14.86 | 935,607 | +0.01(+0.07%) |
Feb 08, 2022 | 14.29 | 14.91 | 14.22 | 14.85 | 1,204,666 | +0.46(+3.20%) |
Feb 07, 2022 | 14.36 | 14.92 | 14.23 | 14.39 | 1,735,860 | -0.02(-0.14%) |
Feb 04, 2022 | 13.77 | 14.64 | 13.77 | 14.41 | 1,867,967 | +0.43(+3.08%) |
Feb 03, 2022 | 15.52 | 13.96 | 13.98 | 2,070,046 | -1.06(-7.05%) | |
Feb 02, 2022 | 15.50 | 15.65 | 14.72 | 15.04 | 1,660,140 | -0.34(-2.21%) |
Feb 01, 2022 | 15.41 | 15.64 | 14.78 | 15.38 | 2,602,721 | +0.03(+0.20%) |
Jan 31, 2022 | 14.66 | 15.38 | 15.35 | 1,822,911 | +0.78(+5.35%) | |
Jan 28, 2022 | 14.14 | 14.57 | 13.80 | 14.57 | 1,758,579 | +0.32(+2.25%) |
Jan 27, 2022 | 14.93 | 15.23 | 14.20 | 14.25 | 1,199,559 | -0.46(-3.13%) |
Jan 26, 2022 | 15.19 | 15.51 | 14.69 | 14.71 | 1,554,531 | -0.45(-2.97%) |
Jan 25, 2022 | 15.97 | 16.20 | 15.14 | 15.16 | 2,218,701 | -1.07(-6.59%) |
Jan 24, 2022 | 15.16 | 16.28 | 15.09 | 16.23 | 1,338,224 | +0.67(+4.31%) |
Jan 21, 2022 | 15.44 | 16.16 | 15.44 | 15.56 | 1,712,540 | -0.05(-0.32%) |
Jan 20, 2022 | 15.84 | 16.46 | 15.57 | 15.61 | 1,085,754 | -0.11(-0.70%) |
Jan 19, 2022 | 15.55 | 16.04 | 15.54 | 15.72 | 1,527,181 | +0.24(+1.55%) |
Jan 18, 2022 | 16.00 | 16.27 | 15.47 | 15.48 | 1,328,740 | -1.01(-6.12%) |
Jan 14, 2022 | 16.49 | 0 | -0.22(-1.32%) | |||
Jan 13, 2022 | 16.74 | 16.84 | 16.39 | 16.71 | 1,059,788 | +0.17(+1.03%) |
Jan 12, 2022 | 16.98 | 16.99 | 16.39 | 16.54 | 1,873,554 | -0.70(-4.05%) |
Jan 11, 2022 | 16.53 | 17.29 | 16.50 | 17.24 | 2,578,689 | +0.79(+4.80%) |
Jan 10, 2022 | 16.46 | 16.48 | 15.95 | 16.45 | 3,144,916 | -0.17(-1.02%) |
Jan 07, 2022 | 16.61 | 17.02 | 16.45 | 16.62 | 2,080,208 | -0.09(-0.54%) |
Jan 06, 2022 | 16.34 | 17.36 | 16.31 | 16.71 | 1,652,935 | +0.21(+1.27%) |
Jan 05, 2022 | 17.07 | 17.45 | 16.45 | 16.50 | 2,854,597 | -0.98(-5.61%) |
Jan 04, 2022 | 17.78 | 17.92 | 17.20 | 17.48 | 1,126,680 | -0.23(-1.30%) |