Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.43 | 11.47 | 11.26 | 11.29 | 66,850 | -0.16(-1.36%) |
Mar 30, 2022 | 11.55 | 11.55 | 11.40 | 11.44 | 127,601 | -0.24(-2.06%) |
Mar 29, 2022 | 11.55 | 11.83 | 11.51 | 11.68 | 119,351 | +0.23(+2.02%) |
Mar 28, 2022 | 11.57 | 11.57 | 11.34 | 11.45 | 54,877 | -0.17(-1.48%) |
Mar 25, 2022 | 11.65 | 11.74 | 11.57 | 11.62 | 74,917 | +0.02(+0.15%) |
Mar 24, 2022 | 11.74 | 11.74 | 11.55 | 11.61 | 56,117 | -0.03(-0.29%) |
Mar 23, 2022 | 11.90 | 11.90 | 11.58 | 11.64 | 48,634 | -0.25(-2.09%) |
Mar 22, 2022 | 12.00 | 12.00 | 11.80 | 11.89 | 66,831 | -0.01(-0.07%) |
Mar 21, 2022 | 11.93 | 12.01 | 11.79 | 11.90 | 66,489 | +0.01(+0.07%) |
Mar 18, 2022 | 12.10 | 12.13 | 11.86 | 11.89 | 222,807 | -0.18(-1.49%) |
Mar 17, 2022 | 11.86 | 12.15 | 11.86 | 12.07 | 64,678 | +0.14(+1.15%) |
Mar 16, 2022 | 11.64 | 11.98 | 11.61 | 11.93 | 102,600 | +0.27(+2.36%) |
Mar 15, 2022 | 11.63 | 11.70 | 11.49 | 11.66 | 102,933 | +0.06(+0.52%) |
Mar 14, 2022 | 11.84 | 11.84 | 11.51 | 11.60 | 46,937 | -0.19(-1.60%) |
Mar 11, 2022 | 11.80 | 11.89 | 11.74 | 11.79 | 50,265 | +0.01(+0.07%) |
Mar 10, 2022 | 11.79 | 11.88 | 11.73 | 11.78 | 44,219 | -0.12(-1.01%) |
Mar 09, 2022 | 11.93 | 11.96 | 11.81 | 11.90 | 45,277 | +0.11(+0.95%) |
Mar 08, 2022 | 11.85 | 12.02 | 11.74 | 11.79 | 67,773 | -0.05(-0.44%) |
Mar 07, 2022 | 11.68 | 11.92 | 11.68 | 11.84 | 108,557 | +0.25(+2.15%) |
Mar 04, 2022 | 11.66 | 11.76 | 11.52 | 11.59 | 74,052 | -0.21(-1.75%) |
Mar 03, 2022 | 12.06 | 12.15 | 11.73 | 11.79 | 56,305 | -0.30(-2.48%) |
Mar 02, 2022 | 11.81 | 12.20 | 11.76 | 12.10 | 79,309 | +0.33(+2.77%) |
Mar 01, 2022 | 11.92 | 11.92 | 11.65 | 11.77 | 132,215 | -0.14(-1.15%) |
Feb 28, 2022 | 11.67 | 11.99 | 11.67 | 11.91 | 68,844 | +0.21(+1.84%) |
Feb 25, 2022 | 11.37 | 11.71 | 11.36 | 11.69 | 92,580 | +0.36(+3.18%) |
Feb 24, 2022 | 11.17 | 11.41 | 11.03 | 11.33 | 156,515 | +0.11(+0.99%) |
Feb 23, 2022 | 11.42 | 11.46 | 11.20 | 11.22 | 83,796 | -0.12(-1.06%) |
Feb 22, 2022 | 11.37 | 11.47 | 11.30 | 11.34 | 119,185 | -0.07(-0.60%) |
Feb 18, 2022 | 11.41 | 0 | +0.01(+0.07%) | |||
Feb 17, 2022 | 11.36 | 11.49 | 11.28 | 11.40 | 113,938 | -0.02(-0.15%) |
Feb 16, 2022 | 11.28 | 11.43 | 11.25 | 11.42 | 129,106 | +0.08(+0.68%) |
Feb 15, 2022 | 11.25 | 11.50 | 11.25 | 11.34 | 75,602 | +0.14(+1.23%) |
Feb 14, 2022 | 11.21 | 11.31 | 11.15 | 11.20 | 127,752 | +0.04(+0.38%) |
Feb 11, 2022 | 11.27 | 11.31 | 11.11 | 11.16 | 121,359 | -0.03(-0.31%) |
Feb 10, 2022 | 11.08 | 11.28 | 11.08 | 11.19 | 116,404 | +0.02(+0.15%) |
Feb 09, 2022 | 11.20 | 11.25 | 11.14 | 11.18 | 122,877 | -0.01(-0.08%) |
Feb 08, 2022 | 11.29 | 11.37 | 11.16 | 11.19 | 74,384 | -0.09(-0.84%) |
Feb 07, 2022 | 11.16 | 11.35 | 11.13 | 11.28 | 96,678 | +0.06(+0.54%) |
Feb 04, 2022 | 11.16 | 11.35 | 11.14 | 11.22 | 68,971 | +0.00(+0.00%) |
Feb 03, 2022 | 11.35 | 11.16 | 11.22 | 80,790 | -0.21(-1.80%) | |
Feb 02, 2022 | 11.48 | 11.48 | 11.28 | 11.43 | 81,138 | -0.12(-1.04%) |
Feb 01, 2022 | 11.60 | 11.65 | 11.31 | 11.55 | 139,163 | -0.07(-0.59%) |
Jan 31, 2022 | 11.43 | 11.63 | 11.31 | 11.61 | 118,598 | +0.06(+0.52%) |
Jan 28, 2022 | 11.38 | 11.58 | 11.21 | 11.55 | 82,341 | +0.10(+0.90%) |
Jan 27, 2022 | 11.28 | 11.58 | 11.14 | 11.45 | 174,970 | +0.13(+1.14%) |
Jan 26, 2022 | 11.54 | 11.67 | 11.26 | 11.32 | 96,722 | -0.08(-0.68%) |
Jan 25, 2022 | 11.24 | 11.45 | 11.14 | 11.40 | 117,906 | +0.01(+0.08%) |
Jan 24, 2022 | 11.13 | 11.44 | 11.01 | 11.39 | 120,078 | +0.24(+2.16%) |
Jan 21, 2022 | 11.25 | 11.54 | 11.15 | 11.15 | 97,798 | -0.16(-1.44%) |
Jan 20, 2022 | 11.42 | 11.54 | 11.31 | 11.31 | 117,146 | -0.09(-0.83%) |
Jan 19, 2022 | 11.61 | 11.61 | 11.40 | 11.41 | 91,616 | -0.13(-1.12%) |
Jan 18, 2022 | 11.67 | 11.70 | 11.51 | 11.54 | 99,120 | -0.14(-1.18%) |
Jan 14, 2022 | 11.67 | 0 | +0.14(+1.19%) | |||
Jan 13, 2022 | 11.37 | 11.59 | 11.31 | 11.54 | 65,094 | +0.21(+1.90%) |
Jan 12, 2022 | 11.55 | 11.58 | 11.32 | 11.32 | 90,784 | -0.22(-1.93%) |
Jan 11, 2022 | 11.58 | 11.69 | 11.38 | 11.55 | 114,791 | -0.07(-0.59%) |
Jan 10, 2022 | 11.49 | 11.65 | 11.39 | 11.61 | 96,990 | +0.01(+0.07%) |
Jan 07, 2022 | 11.29 | 11.72 | 11.25 | 11.61 | 90,506 | +0.26(+2.27%) |
Jan 06, 2022 | 11.37 | 11.49 | 11.01 | 11.35 | 201,594 | -0.09(-0.82%) |
Jan 05, 2022 | 11.33 | 11.66 | 11.33 | 11.44 | 69,463 | +0.08(+0.68%) |
Jan 04, 2022 | 11.24 | 11.44 | 11.24 | 11.37 | 67,984 | +0.09(+0.84%) |