Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.02 | 12.37 | 11.71 | 12.23 | 181,949 | +0.15(+1.24%) |
Mar 30, 2022 | 13.25 | 13.25 | 12.05 | 12.08 | 180,681 | -1.32(-9.85%) |
Mar 29, 2022 | 11.50 | 13.45 | 11.50 | 13.40 | 776,120 | +2.09(+18.48%) |
Mar 28, 2022 | 11.04 | 11.39 | 10.87 | 11.31 | 610,587 | +0.28(+2.54%) |
Mar 25, 2022 | 11.19 | 11.64 | 10.94 | 11.03 | 196,704 | -0.09(-0.81%) |
Mar 24, 2022 | 11.50 | 11.50 | 10.90 | 11.12 | 262,486 | +0.26(+2.39%) |
Mar 23, 2022 | 11.40 | 11.64 | 10.84 | 10.86 | 144,627 | -0.54(-4.74%) |
Mar 22, 2022 | 11.56 | 11.81 | 11.30 | 11.40 | 128,531 | -0.25(-2.15%) |
Mar 21, 2022 | 11.98 | 11.98 | 11.22 | 11.65 | 120,483 | -0.21(-1.77%) |
Mar 18, 2022 | 12.00 | 12.29 | 11.71 | 11.86 | 136,070 | -0.21(-1.74%) |
Mar 17, 2022 | 12.10 | 12.30 | 11.86 | 12.07 | 149,748 | -0.03(-0.25%) |
Mar 16, 2022 | 11.48 | 12.22 | 11.42 | 12.10 | 330,194 | +0.68(+5.95%) |
Mar 15, 2022 | 11.03 | 11.50 | 10.74 | 11.42 | 187,002 | +0.35(+3.16%) |
Mar 14, 2022 | 11.69 | 11.69 | 10.88 | 11.07 | 419,967 | -0.62(-5.30%) |
Mar 11, 2022 | 12.30 | 12.51 | 11.57 | 11.69 | 222,470 | -0.53(-4.34%) |
Mar 10, 2022 | 12.40 | 12.64 | 11.89 | 12.22 | 147,046 | -0.39(-3.09%) |
Mar 09, 2022 | 12.81 | 12.82 | 12.00 | 12.61 | 309,500 | -0.14(-1.10%) |
Mar 08, 2022 | 11.65 | 12.81 | 11.27 | 12.75 | 445,783 | +1.24(+10.77%) |
Mar 07, 2022 | 12.26 | 12.74 | 11.37 | 11.51 | 184,398 | -0.69(-5.66%) |
Mar 04, 2022 | 12.84 | 13.10 | 12.17 | 12.20 | 202,277 | -0.86(-6.58%) |
Mar 03, 2022 | 13.22 | 13.75 | 12.66 | 13.06 | 201,750 | -0.02(-0.15%) |
Mar 02, 2022 | 13.98 | 13.98 | 13.04 | 13.08 | 230,054 | -1.01(-7.17%) |
Mar 01, 2022 | 14.44 | 14.77 | 13.72 | 14.09 | 123,714 | -0.35(-2.42%) |
Feb 28, 2022 | 14.71 | 14.95 | 14.22 | 14.44 | 86,088 | -0.03(-0.21%) |
Feb 25, 2022 | 14.97 | 15.10 | 14.35 | 14.47 | 135,882 | -0.57(-3.79%) |
Feb 24, 2022 | 13.45 | 15.05 | 13.27 | 15.04 | 214,981 | +1.30(+9.46%) |
Feb 23, 2022 | 14.16 | 14.26 | 13.36 | 13.74 | 245,724 | -0.21(-1.51%) |
Feb 22, 2022 | 14.29 | 14.81 | 13.71 | 13.95 | 253,625 | -0.48(-3.33%) |
Feb 18, 2022 | 14.43 | 0 | -1.17(-7.50%) | |||
Feb 17, 2022 | 15.45 | 16.00 | 14.90 | 15.60 | 295,645 | -0.40(-2.50%) |
Feb 16, 2022 | 14.56 | 17.30 | 14.00 | 16.00 | 735,043 | +1.83(+12.91%) |
Feb 15, 2022 | 14.70 | 15.24 | 13.65 | 14.17 | 1,150,290 | -0.27(-1.87%) |
Feb 14, 2022 | 14.70 | 14.85 | 14.12 | 14.44 | 359,321 | +0.18(+1.26%) |
Feb 11, 2022 | 15.22 | 15.47 | 14.15 | 14.26 | 197,353 | -0.95(-6.25%) |
Feb 10, 2022 | 15.59 | 16.30 | 15.02 | 15.21 | 122,237 | -0.81(-5.06%) |
Feb 09, 2022 | 16.36 | 16.93 | 15.76 | 16.02 | 136,569 | -0.10(-0.62%) |
Feb 08, 2022 | 15.22 | 16.20 | 15.14 | 16.12 | 474,781 | +0.76(+4.95%) |
Feb 07, 2022 | 15.26 | 16.21 | 14.87 | 15.36 | 349,482 | +0.10(+0.66%) |
Feb 04, 2022 | 14.45 | 15.59 | 14.34 | 15.26 | 261,769 | +0.79(+5.46%) |
Feb 03, 2022 | 15.54 | 14.30 | 14.47 | 384,585 | -1.42(-8.94%) | |
Feb 02, 2022 | 17.21 | 17.21 | 15.73 | 15.89 | 139,639 | -1.05(-6.20%) |
Feb 01, 2022 | 17.34 | 17.34 | 16.54 | 16.94 | 105,442 | -0.19(-1.11%) |
Jan 31, 2022 | 16.67 | 17.13 | 201,309 | +0.29(+1.72%) | ||
Jan 28, 2022 | 16.70 | 17.43 | 15.74 | 16.84 | 158,759 | -0.12(-0.71%) |
Jan 27, 2022 | 17.75 | 18.31 | 16.92 | 16.96 | 114,274 | -0.77(-4.34%) |
Jan 26, 2022 | 17.40 | 18.92 | 17.30 | 17.73 | 212,651 | +0.74(+4.36%) |
Jan 25, 2022 | 17.76 | 17.95 | 16.71 | 16.99 | 253,627 | -1.04(-5.77%) |
Jan 24, 2022 | 18.29 | 18.29 | 16.67 | 18.03 | 234,062 | -0.47(-2.54%) |
Jan 21, 2022 | 18.68 | 19.22 | 17.80 | 18.50 | 179,274 | -0.18(-0.96%) |
Jan 20, 2022 | 19.11 | 20.00 | 18.48 | 18.68 | 280,201 | -0.04(-0.21%) |
Jan 19, 2022 | 19.12 | 19.72 | 18.68 | 18.72 | 349,279 | -0.23(-1.21%) |
Jan 18, 2022 | 18.14 | 19.26 | 17.39 | 18.95 | 578,843 | +0.97(+5.39%) |
Jan 14, 2022 | 17.98 | 0 | -0.81(-4.31%) | |||
Jan 13, 2022 | 20.89 | 20.89 | 18.48 | 18.79 | 165,755 | -1.56(-7.67%) |
Jan 12, 2022 | 20.57 | 20.71 | 19.52 | 20.35 | 147,158 | +0.11(+0.54%) |
Jan 11, 2022 | 18.32 | 20.46 | 18.22 | 20.24 | 157,016 | +1.56(+8.35%) |
Jan 10, 2022 | 18.73 | 19.64 | 17.29 | 18.68 | 158,361 | -0.07(-0.37%) |
Jan 07, 2022 | 19.00 | 19.86 | 18.27 | 18.75 | 225,454 | -0.40(-2.09%) |
Jan 06, 2022 | 19.65 | 20.75 | 19.00 | 19.15 | 232,180 | -1.00(-4.96%) |
Jan 05, 2022 | 22.20 | 22.28 | 20.00 | 20.15 | 493,226 | -2.33(-10.36%) |
Jan 04, 2022 | 22.68 | 22.68 | 21.77 | 22.48 | 304,881 | +0.10(+0.45%) |