Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.65 | 11.74 | 11.56 | 11.62 | 54,822 | +0.06(+0.55%) |
Mar 30, 2022 | 11.38 | 11.58 | 11.33 | 11.55 | 99,777 | +0.16(+1.43%) |
Mar 29, 2022 | 11.40 | 11.46 | 11.34 | 11.39 | 47,170 | -0.01(-0.08%) |
Mar 28, 2022 | 11.43 | 11.48 | 11.35 | 11.40 | 101,516 | -0.03(-0.24%) |
Mar 25, 2022 | 11.49 | 11.49 | 11.33 | 11.43 | 76,038 | -0.07(-0.63%) |
Mar 24, 2022 | 11.57 | 11.57 | 11.49 | 11.50 | 31,550 | -0.08(-0.70%) |
Mar 23, 2022 | 11.46 | 11.65 | 11.44 | 11.58 | 103,349 | +0.09(+0.79%) |
Mar 22, 2022 | 11.61 | 11.61 | 11.36 | 11.49 | 41,936 | -0.07(-0.63%) |
Mar 21, 2022 | 11.55 | 11.66 | 11.51 | 11.56 | 57,996 | -0.06(-0.55%) |
Mar 18, 2022 | 11.60 | 11.66 | 11.55 | 11.62 | 71,373 | +0.05(+0.39%) |
Mar 17, 2022 | 11.62 | 11.70 | 11.57 | 11.58 | 35,992 | -0.04(-0.31%) |
Mar 16, 2022 | 11.60 | 11.75 | 11.56 | 11.62 | 48,586 | +0.04(+0.31%) |
Mar 15, 2022 | 11.66 | 11.81 | 11.51 | 11.58 | 62,706 | -0.03(-0.23%) |
Mar 14, 2022 | 11.59 | 11.62 | 11.47 | 11.61 | 98,898 | +0.00(+0.04%) |
Mar 11, 2022 | 11.55 | 11.62 | 11.49 | 11.60 | 44,941 | -0.05(-0.39%) |
Mar 10, 2022 | 11.58 | 11.65 | 11.45 | 11.65 | 58,479 | -0.06(-0.54%) |
Mar 09, 2022 | 11.69 | 11.71 | 11.62 | 11.71 | 26,780 | -0.01(-0.08%) |
Mar 08, 2022 | 11.68 | 11.82 | 11.56 | 11.72 | 37,030 | -0.06(-0.54%) |
Mar 07, 2022 | 11.95 | 12.07 | 11.77 | 11.78 | 84,079 | -0.23(-1.95%) |
Mar 04, 2022 | 11.95 | 11.95 | 11.92 | 12.02 | 33,228 | +0.08(+0.68%) |
Mar 03, 2022 | 11.95 | 12.07 | 11.91 | 11.94 | 53,950 | +0.05(+0.38%) |
Mar 02, 2022 | 11.84 | 11.95 | 11.77 | 11.89 | 58,168 | +0.00(+0.00%) |
Mar 01, 2022 | 11.78 | 12.03 | 11.73 | 11.89 | 63,785 | +0.22(+1.85%) |
Feb 28, 2022 | 11.66 | 11.74 | 11.51 | 11.68 | 68,019 | +0.05(+0.39%) |
Feb 25, 2022 | 11.62 | 11.65 | 11.55 | 11.63 | 72,292 | +0.06(+0.55%) |
Feb 24, 2022 | 11.50 | 11.68 | 11.50 | 11.57 | 72,380 | +0.02(+0.14%) |
Feb 23, 2022 | 11.60 | 11.60 | 11.52 | 11.55 | 29,493 | -0.03(-0.30%) |
Feb 22, 2022 | 11.74 | 11.84 | 11.55 | 11.58 | 49,141 | -0.16(-1.38%) |
Feb 18, 2022 | 11.75 | 0 | +0.06(+0.54%) | |||
Feb 17, 2022 | 11.70 | 11.79 | 11.56 | 11.68 | 158,712 | +0.04(+0.31%) |
Feb 16, 2022 | 11.65 | 11.70 | 11.58 | 11.65 | 84,615 | -0.02(-0.15%) |
Feb 15, 2022 | 11.71 | 11.73 | 11.66 | 11.67 | 34,170 | -0.05(-0.39%) |
Feb 14, 2022 | 11.76 | 11.79 | 11.68 | 11.71 | 69,667 | -0.08(-0.65%) |
Feb 11, 2022 | 11.86 | 11.93 | 11.75 | 11.79 | 109,592 | -0.04(-0.30%) |
Feb 10, 2022 | 12.04 | 12.10 | 11.78 | 11.82 | 63,864 | -0.26(-2.16%) |
Feb 09, 2022 | 12.15 | 12.25 | 12.04 | 12.08 | 81,198 | -0.05(-0.44%) |
Feb 08, 2022 | 12.30 | 12.35 | 12.13 | 12.14 | 64,113 | -0.19(-1.53%) |
Feb 07, 2022 | 12.24 | 12.41 | 12.14 | 12.33 | 57,564 | +0.18(+1.48%) |
Feb 04, 2022 | 12.17 | 12.29 | 12.10 | 12.15 | 53,072 | -0.06(-0.52%) |
Feb 03, 2022 | 12.29 | 12.17 | 12.21 | 38,927 | -0.15(-1.24%) | |
Feb 02, 2022 | 12.32 | 12.42 | 12.25 | 12.36 | 69,405 | +0.13(+1.10%) |
Feb 01, 2022 | 12.14 | 12.28 | 12.10 | 12.23 | 50,397 | +0.12(+0.96%) |
Jan 31, 2022 | 12.13 | 12.09 | 12.11 | 32,580 | -0.04(-0.37%) | |
Jan 28, 2022 | 12.17 | 12.22 | 12.12 | 12.16 | 53,197 | -0.04(-0.37%) |
Jan 27, 2022 | 12.22 | 12.30 | 12.19 | 12.20 | 43,793 | +0.02(+0.15%) |
Jan 26, 2022 | 12.43 | 12.43 | 12.17 | 12.18 | 84,821 | -0.26(-2.09%) |
Jan 25, 2022 | 12.21 | 12.46 | 12.07 | 12.44 | 99,062 | +0.26(+2.14%) |
Jan 24, 2022 | 12.15 | 12.20 | 12.07 | 12.18 | 95,966 | +0.04(+0.37%) |
Jan 21, 2022 | 12.10 | 12.26 | 12.10 | 12.14 | 49,984 | +0.01(+0.07%) |
Jan 20, 2022 | 12.26 | 12.28 | 12.10 | 12.13 | 39,284 | -0.08(-0.66%) |
Jan 19, 2022 | 12.27 | 12.32 | 12.15 | 12.21 | 77,156 | +0.06(+0.52%) |
Jan 18, 2022 | 12.48 | 12.56 | 12.15 | 12.15 | 127,136 | -0.35(-2.80%) |
Jan 14, 2022 | 12.50 | 0 | -0.08(-0.64%) | |||
Jan 13, 2022 | 12.67 | 12.70 | 12.58 | 12.58 | 24,985 | -0.03(-0.25%) |
Jan 12, 2022 | 12.61 | 12.68 | 12.58 | 12.61 | 30,743 | +0.01(+0.07%) |
Jan 11, 2022 | 12.59 | 12.66 | 12.59 | 12.60 | 47,660 | +0.04(+0.36%) |
Jan 10, 2022 | 12.61 | 12.63 | 12.56 | 12.56 | 47,448 | -0.05(-0.43%) |
Jan 07, 2022 | 12.69 | 12.74 | 12.56 | 12.61 | 55,755 | -0.09(-0.70%) |
Jan 06, 2022 | 12.68 | 12.70 | 12.65 | 12.70 | 20,986 | +0.06(+0.50%) |
Jan 05, 2022 | 12.72 | 12.73 | 12.62 | 12.64 | 39,473 | -0.04(-0.35%) |
Jan 04, 2022 | 12.69 | 12.78 | 12.63 | 12.68 | 73,035 | -0.06(-0.49%) |