Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.79 | 12.87 | 12.76 | 12.87 | 55,192 | +0.17(+1.34%) |
Mar 30, 2022 | 12.66 | 12.72 | 12.66 | 12.70 | 13,381 | -0.01(-0.08%) |
Mar 29, 2022 | 12.54 | 12.71 | 12.54 | 12.71 | 14,426 | +0.23(+1.84%) |
Mar 28, 2022 | 12.50 | 12.57 | 12.48 | 12.48 | 24,510 | +0.00(+0.00%) |
Mar 25, 2022 | 12.57 | 12.57 | 12.48 | 12.48 | 16,070 | -0.11(-0.87%) |
Mar 24, 2022 | 12.60 | 12.62 | 12.57 | 12.59 | 15,489 | +0.07(+0.56%) |
Mar 23, 2022 | 12.66 | 12.70 | 12.51 | 12.52 | 54,137 | -0.17(-1.34%) |
Mar 22, 2022 | 12.68 | 12.74 | 12.65 | 12.69 | 37,994 | +0.04(+0.32%) |
Mar 21, 2022 | 12.78 | 12.80 | 12.65 | 12.65 | 10,321 | -0.11(-0.86%) |
Mar 18, 2022 | 12.69 | 12.79 | 12.69 | 12.76 | 19,225 | +0.02(+0.16%) |
Mar 17, 2022 | 12.51 | 12.76 | 12.51 | 12.74 | 67,905 | +0.21(+1.68%) |
Mar 16, 2022 | 12.39 | 12.61 | 12.39 | 12.53 | 22,230 | +0.05(+0.40%) |
Mar 15, 2022 | 12.32 | 12.53 | 12.32 | 12.48 | 40,597 | +0.12(+0.97%) |
Mar 14, 2022 | 12.76 | 12.76 | 12.28 | 12.36 | 35,449 | -0.39(-3.06%) |
Mar 11, 2022 | 12.92 | 13.02 | 12.73 | 12.75 | 46,765 | -0.11(-0.86%) |
Mar 10, 2022 | 13.00 | 13.05 | 12.84 | 12.86 | 46,840 | -0.24(-1.83%) |
Mar 09, 2022 | 13.06 | 13.13 | 13.05 | 13.10 | 10,264 | +0.08(+0.61%) |
Mar 08, 2022 | 12.99 | 13.09 | 12.89 | 13.02 | 33,165 | -0.03(-0.23%) |
Mar 07, 2022 | 13.25 | 13.32 | 13.00 | 13.05 | 14,162 | -0.21(-1.58%) |
Mar 04, 2022 | 13.27 | 13.32 | 13.26 | 13.26 | 18,621 | -0.09(-0.67%) |
Mar 03, 2022 | 13.38 | 13.38 | 13.32 | 13.35 | 23,813 | -0.03(-0.22%) |
Mar 02, 2022 | 13.30 | 13.39 | 13.30 | 13.38 | 27,725 | +0.08(+0.60%) |
Mar 01, 2022 | 13.27 | 13.35 | 13.26 | 13.30 | 45,045 | -0.03(-0.23%) |
Feb 28, 2022 | 13.29 | 13.35 | 13.25 | 13.33 | 68,275 | +0.01(+0.08%) |
Feb 25, 2022 | 13.14 | 13.36 | 13.27 | 13.32 | 28,690 | +0.08(+0.60%) |
Feb 24, 2022 | 13.21 | 13.24 | 13.08 | 13.24 | 61,445 | -0.07(-0.53%) |
Feb 23, 2022 | 13.46 | 13.46 | 13.30 | 13.31 | 18,540 | -0.13(-0.97%) |
Feb 22, 2022 | 13.74 | 13.79 | 13.42 | 13.44 | 79,500 | -0.36(-2.61%) |
Feb 18, 2022 | 13.80 | 0 | -0.04(-0.27%) | |||
Feb 17, 2022 | 13.91 | 13.91 | 13.82 | 13.84 | 3,108 | -0.16(-1.13%) |
Feb 16, 2022 | 13.92 | 14.00 | 13.92 | 13.99 | 17,952 | +0.02(+0.18%) |
Feb 15, 2022 | 13.95 | 14.09 | 13.89 | 13.97 | 29,442 | +0.03(+0.22%) |
Feb 14, 2022 | 14.01 | 14.01 | 13.94 | 13.94 | 29,895 | -0.13(-0.92%) |
Feb 11, 2022 | 14.40 | 14.40 | 14.04 | 14.07 | 18,377 | -0.26(-1.81%) |
Feb 10, 2022 | 14.28 | 14.35 | 14.28 | 14.33 | 7,463 | -0.02(-0.14%) |
Feb 09, 2022 | 14.24 | 14.35 | 14.20 | 14.35 | 34,389 | +0.20(+1.41%) |
Feb 08, 2022 | 14.52 | 14.57 | 14.12 | 14.15 | 76,669 | -0.35(-2.41%) |
Feb 07, 2022 | 14.42 | 14.61 | 14.42 | 14.50 | 24,108 | +0.10(+0.69%) |
Feb 04, 2022 | 14.32 | 14.50 | 14.32 | 14.40 | 7,540 | +0.08(+0.56%) |
Feb 03, 2022 | 14.61 | 14.32 | 14.32 | 15,013 | -0.28(-1.92%) | |
Feb 02, 2022 | 14.67 | 14.67 | 14.58 | 14.60 | 6,346 | -0.07(-0.48%) |
Feb 01, 2022 | 14.50 | 14.67 | 14.34 | 14.67 | 11,032 | +0.18(+1.24%) |
Jan 31, 2022 | 14.55 | 14.47 | 14.49 | 10,064 | -0.02(-0.14%) | |
Jan 28, 2022 | 14.52 | 14.55 | 14.38 | 14.51 | 6,056 | +0.00(+0.00%) |
Jan 27, 2022 | 14.57 | 14.60 | 14.45 | 14.51 | 10,802 | -0.05(-0.34%) |
Jan 26, 2022 | 14.30 | 14.56 | 14.30 | 14.56 | 18,675 | +0.26(+1.82%) |
Jan 25, 2022 | 14.06 | 14.36 | 14.04 | 14.30 | 22,166 | +0.13(+0.92%) |
Jan 24, 2022 | 14.50 | 14.60 | 13.94 | 14.17 | 74,161 | -0.42(-2.88%) |
Jan 21, 2022 | 14.90 | 14.91 | 14.52 | 14.59 | 28,675 | -0.33(-2.21%) |
Jan 20, 2022 | 14.95 | 15.04 | 14.86 | 14.92 | 21,267 | +0.03(+0.20%) |
Jan 19, 2022 | 14.96 | 15.03 | 14.86 | 14.89 | 22,349 | -0.01(-0.07%) |
Jan 18, 2022 | 15.14 | 15.14 | 14.90 | 14.90 | 30,617 | -0.29(-1.91%) |
Jan 14, 2022 | 15.19 | 0 | -0.11(-0.72%) | |||
Jan 13, 2022 | 15.35 | 15.38 | 15.30 | 15.30 | 13,692 | -0.01(-0.07%) |
Jan 12, 2022 | 15.35 | 15.36 | 15.29 | 15.31 | 24,094 | +0.00(+0.00%) |
Jan 11, 2022 | 15.31 | 15.32 | 15.27 | 15.31 | 19,036 | +0.04(+0.26%) |
Jan 10, 2022 | 15.32 | 15.36 | 15.25 | 15.27 | 16,567 | -0.04(-0.26%) |
Jan 07, 2022 | 15.36 | 15.36 | 15.26 | 15.31 | 37,086 | -0.01(-0.07%) |
Jan 06, 2022 | 15.30 | 15.32 | 15.22 | 15.32 | 19,335 | +0.09(+0.56%) |
Jan 05, 2022 | 15.40 | 15.44 | 15.12 | 15.23 | 19,525 | -0.15(-0.94%) |
Jan 04, 2022 | 15.40 | 15.42 | 15.30 | 15.38 | 36,617 | +0.03(+0.20%) |