Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.74 | 12.88 | 12.66 | 12.69 | 1,221,760 | +0.01(+0.06%) |
Mar 30, 2022 | 12.96 | 12.96 | 12.68 | 12.68 | 878,097 | -0.24(-1.86%) |
Mar 29, 2022 | 12.77 | 12.94 | 12.76 | 12.93 | 870,056 | +0.22(+1.71%) |
Mar 28, 2022 | 12.75 | 12.75 | 12.61 | 12.71 | 1,118,391 | -0.05(-0.35%) |
Mar 25, 2022 | 12.65 | 12.76 | 12.62 | 12.75 | 848,919 | +0.10(+0.77%) |
Mar 24, 2022 | 12.52 | 12.68 | 12.41 | 12.65 | 645,208 | +0.14(+1.14%) |
Mar 23, 2022 | 12.52 | 12.56 | 12.39 | 12.51 | 831,889 | -0.01(-0.06%) |
Mar 22, 2022 | 12.27 | 12.58 | 12.26 | 12.52 | 1,084,494 | +0.32(+2.59%) |
Mar 21, 2022 | 12.50 | 12.58 | 12.19 | 12.20 | 1,029,156 | -0.26(-2.11%) |
Mar 18, 2022 | 12.28 | 12.47 | 12.26 | 12.47 | 3,080,314 | +0.16(+1.28%) |
Mar 17, 2022 | 12.12 | 12.32 | 12.12 | 12.31 | 871,670 | +0.09(+0.74%) |
Mar 16, 2022 | 12.38 | 12.38 | 12.03 | 12.22 | 1,169,395 | -0.02(-0.12%) |
Mar 15, 2022 | 12.15 | 12.24 | 12.08 | 12.23 | 1,279,988 | +0.15(+1.24%) |
Mar 14, 2022 | 12.32 | 12.32 | 12.07 | 12.08 | 1,020,953 | -0.16(-1.29%) |
Mar 11, 2022 | 12.23 | 12.34 | 12.13 | 12.24 | 985,497 | +0.02(+0.18%) |
Mar 10, 2022 | 12.14 | 12.23 | 11.96 | 12.22 | 967,017 | +0.00(+0.00%) |
Mar 09, 2022 | 12.26 | 12.41 | 12.17 | 12.22 | 978,878 | +0.08(+0.68%) |
Mar 08, 2022 | 11.89 | 12.24 | 11.89 | 12.14 | 1,289,416 | +0.24(+2.02%) |
Mar 07, 2022 | 11.84 | 11.98 | 11.72 | 11.90 | 1,490,506 | +0.04(+0.32%) |
Mar 04, 2022 | 11.79 | 11.88 | 11.70 | 11.86 | 1,065,329 | -0.05(-0.44%) |
Mar 03, 2022 | 12.01 | 12.06 | 11.79 | 11.91 | 1,104,615 | -0.04(-0.31%) |
Mar 02, 2022 | 11.75 | 12.03 | 11.75 | 11.95 | 1,813,502 | +0.20(+1.66%) |
Mar 01, 2022 | 11.78 | 11.85 | 11.51 | 11.75 | 1,536,615 | +0.03(+0.26%) |
Feb 28, 2022 | 11.67 | 11.74 | 11.52 | 11.72 | 1,435,368 | -0.05(-0.38%) |
Feb 25, 2022 | 11.78 | 11.79 | 11.66 | 11.77 | 1,223,117 | +0.02(+0.19%) |
Feb 24, 2022 | 11.23 | 11.79 | 11.07 | 11.75 | 1,725,645 | +0.29(+2.56%) |
Feb 23, 2022 | 11.72 | 11.78 | 11.45 | 11.45 | 2,104,463 | -0.16(-1.36%) |
Feb 22, 2022 | 11.81 | 11.83 | 11.51 | 11.61 | 1,727,310 | -0.28(-2.34%) |
Feb 18, 2022 | 11.89 | 0 | -0.03(-0.25%) | |||
Feb 17, 2022 | 12.02 | 12.05 | 11.85 | 11.92 | 964,138 | -0.18(-1.49%) |
Feb 16, 2022 | 12.13 | 12.20 | 12.00 | 12.10 | 792,236 | +0.01(+0.06%) |
Feb 15, 2022 | 11.93 | 12.09 | 11.92 | 12.09 | 1,021,854 | +0.21(+1.77%) |
Feb 14, 2022 | 12.02 | 12.14 | 11.85 | 11.88 | 1,459,959 | -0.18(-1.50%) |
Feb 11, 2022 | 12.07 | 12.18 | 11.91 | 12.06 | 1,374,839 | +0.02(+0.19%) |
Feb 10, 2022 | 12.24 | 12.36 | 12.02 | 12.04 | 1,554,439 | -0.30(-2.44%) |
Feb 09, 2022 | 12.48 | 12.64 | 12.31 | 12.34 | 1,555,059 | -0.21(-1.68%) |
Feb 08, 2022 | 12.20 | 12.64 | 12.20 | 12.55 | 2,054,077 | +0.32(+2.64%) |
Feb 07, 2022 | 12.26 | 12.71 | 12.19 | 12.23 | 1,945,058 | -0.04(-0.31%) |
Feb 04, 2022 | 12.46 | 12.62 | 11.92 | 12.26 | 2,552,939 | -0.44(-3.49%) |
Feb 03, 2022 | 13.05 | 12.70 | 12.71 | 1,383,476 | -0.36(-2.76%) | |
Feb 02, 2022 | 13.29 | 13.31 | 12.92 | 13.07 | 1,138,049 | -0.17(-1.31%) |
Feb 01, 2022 | 13.39 | 13.50 | 13.06 | 13.24 | 1,097,281 | -0.15(-1.12%) |
Jan 31, 2022 | 12.99 | 14.03 | 13.39 | 1,261,194 | +0.35(+2.71%) | |
Jan 28, 2022 | 12.88 | 13.05 | 12.63 | 13.04 | 1,262,604 | +0.13(+0.99%) |
Jan 27, 2022 | 13.18 | 13.29 | 12.76 | 12.91 | 1,561,388 | -0.21(-1.60%) |
Jan 26, 2022 | 13.32 | 13.47 | 13.08 | 13.12 | 1,210,560 | -0.04(-0.29%) |
Jan 25, 2022 | 12.89 | 13.23 | 12.74 | 13.16 | 1,407,913 | +0.18(+1.39%) |
Jan 24, 2022 | 12.83 | 13.00 | 12.45 | 12.98 | 2,082,897 | +0.05(+0.41%) |
Jan 21, 2022 | 13.10 | 13.28 | 12.91 | 12.93 | 1,565,695 | -0.20(-1.55%) |
Jan 20, 2022 | 13.41 | 13.45 | 13.12 | 13.13 | 1,098,271 | -0.26(-1.96%) |
Jan 19, 2022 | 13.60 | 13.63 | 13.37 | 13.39 | 711,606 | -0.21(-1.55%) |
Jan 18, 2022 | 13.76 | 13.84 | 13.56 | 13.60 | 874,438 | -0.16(-1.15%) |
Jan 14, 2022 | 13.76 | 0 | +0.05(+0.38%) | |||
Jan 13, 2022 | 13.83 | 13.88 | 13.69 | 13.71 | 751,353 | -0.04(-0.27%) |
Jan 12, 2022 | 13.77 | 13.80 | 13.67 | 13.74 | 962,339 | +0.05(+0.33%) |
Jan 11, 2022 | 13.58 | 13.74 | 13.55 | 13.70 | 808,204 | +0.12(+0.89%) |
Jan 10, 2022 | 13.49 | 13.71 | 13.43 | 13.58 | 1,195,917 | +0.02(+0.17%) |
Jan 07, 2022 | 13.46 | 13.62 | 13.34 | 13.56 | 1,470,495 | +0.37(+2.79%) |
Jan 06, 2022 | 13.15 | 13.30 | 13.08 | 13.19 | 709,107 | +0.13(+0.98%) |
Jan 05, 2022 | 13.30 | 13.37 | 13.05 | 13.06 | 1,185,664 | -0.28(-2.08%) |
Jan 04, 2022 | 13.41 | 13.54 | 13.31 | 13.34 | 1,003,635 | +0.01(+0.06%) |