Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.65 | 14.40 | 13.52 | 13.93 | 1,361,704 | -0.12(-0.85%) |
Mar 30, 2022 | 14.09 | 14.48 | 13.88 | 14.05 | 826,938 | +0.27(+1.96%) |
Mar 29, 2022 | 13.25 | 13.94 | 12.86 | 13.78 | 3,575,180 | +0.14(+1.03%) |
Mar 28, 2022 | 14.16 | 14.35 | 13.49 | 13.64 | 921,247 | -0.94(-6.45%) |
Mar 25, 2022 | 13.87 | 14.68 | 13.84 | 14.58 | 1,818,617 | +0.64(+4.59%) |
Mar 24, 2022 | 13.75 | 14.28 | 13.75 | 13.94 | 736,445 | +0.20(+1.46%) |
Mar 23, 2022 | 14.15 | 14.38 | 13.73 | 13.74 | 1,017,435 | -0.11(-0.79%) |
Mar 22, 2022 | 13.82 | 14.18 | 13.67 | 13.85 | 594,548 | -0.05(-0.36%) |
Mar 21, 2022 | 13.66 | 14.12 | 13.62 | 13.90 | 1,086,696 | +0.62(+4.67%) |
Mar 18, 2022 | 13.30 | 13.49 | 12.91 | 13.28 | 2,828,298 | -0.01(-0.08%) |
Mar 17, 2022 | 12.97 | 13.68 | 12.83 | 13.29 | 1,368,564 | +0.54(+4.24%) |
Mar 16, 2022 | 12.99 | 13.16 | 12.40 | 12.75 | 1,126,491 | -0.16(-1.24%) |
Mar 15, 2022 | 12.93 | 13.43 | 12.79 | 12.91 | 1,373,337 | -0.55(-4.09%) |
Mar 14, 2022 | 14.11 | 14.11 | 12.95 | 13.46 | 1,510,338 | -1.07(-7.36%) |
Mar 11, 2022 | 14.59 | 14.94 | 14.11 | 14.53 | 1,152,573 | -0.28(-1.89%) |
Mar 10, 2022 | 14.38 | 14.88 | 14.20 | 14.81 | 2,314,771 | +0.57(+4.00%) |
Mar 09, 2022 | 14.19 | 14.46 | 13.46 | 14.24 | 2,097,860 | -0.69(-4.62%) |
Mar 08, 2022 | 15.03 | 15.42 | 14.39 | 14.93 | 3,091,877 | +0.23(+1.56%) |
Mar 07, 2022 | 14.19 | 16.05 | 14.19 | 14.70 | 2,682,865 | +0.82(+5.91%) |
Mar 04, 2022 | 13.39 | 14.00 | 13.19 | 13.88 | 1,245,054 | +0.53(+3.97%) |
Mar 03, 2022 | 12.95 | 13.39 | 12.66 | 13.35 | 1,465,197 | +0.31(+2.38%) |
Mar 02, 2022 | 12.71 | 13.16 | 12.70 | 13.04 | 933,796 | +0.64(+5.16%) |
Mar 01, 2022 | 12.96 | 13.19 | 12.18 | 12.40 | 1,098,524 | -0.37(-2.90%) |
Feb 28, 2022 | 11.97 | 12.90 | 11.90 | 12.77 | 1,226,520 | +0.84(+7.04%) |
Feb 25, 2022 | 11.90 | 12.04 | 11.47 | 11.93 | 1,025,015 | -0.01(-0.08%) |
Feb 24, 2022 | 10.82 | 11.98 | 10.82 | 11.94 | 1,751,998 | +1.15(+10.66%) |
Feb 23, 2022 | 11.67 | 11.94 | 10.67 | 10.79 | 1,808,889 | -1.15(-9.63%) |
Feb 22, 2022 | 12.50 | 12.58 | 11.89 | 11.94 | 1,172,752 | -0.25(-2.05%) |
Feb 18, 2022 | 12.19 | 0 | -0.33(-2.64%) | |||
Feb 17, 2022 | 12.32 | 12.61 | 12.14 | 12.52 | 629,965 | +0.08(+0.64%) |
Feb 16, 2022 | 12.66 | 13.01 | 12.32 | 12.44 | 883,182 | -0.07(-0.56%) |
Feb 15, 2022 | 12.02 | 12.57 | 11.83 | 12.51 | 810,888 | +0.05(+0.40%) |
Feb 14, 2022 | 12.40 | 12.67 | 12.16 | 12.46 | 974,231 | -0.09(-0.72%) |
Feb 11, 2022 | 11.84 | 12.74 | 11.80 | 12.55 | 1,208,697 | +0.79(+6.72%) |
Feb 10, 2022 | 11.00 | 11.78 | 10.92 | 11.76 | 1,351,618 | +0.66(+5.95%) |
Feb 09, 2022 | 10.93 | 11.12 | 10.73 | 11.10 | 810,465 | +0.18(+1.65%) |
Feb 08, 2022 | 11.11 | 11.23 | 10.81 | 10.92 | 775,639 | -0.21(-1.89%) |
Feb 07, 2022 | 11.03 | 11.30 | 10.96 | 11.13 | 819,518 | -0.11(-0.98%) |
Feb 04, 2022 | 11.02 | 11.53 | 10.86 | 11.24 | 975,637 | +0.36(+3.31%) |
Feb 03, 2022 | 10.90 | 10.71 | 10.88 | 696,726 | -0.19(-1.72%) | |
Feb 02, 2022 | 11.18 | 11.33 | 10.92 | 11.07 | 668,789 | -0.21(-1.86%) |
Feb 01, 2022 | 10.41 | 11.29 | 10.30 | 11.28 | 1,224,255 | +0.77(+7.33%) |
Jan 31, 2022 | 10.27 | 10.71 | 10.51 | 833,175 | +0.12(+1.15%) | |
Jan 28, 2022 | 10.43 | 10.75 | 10.14 | 10.39 | 615,673 | -0.11(-1.05%) |
Jan 27, 2022 | 11.01 | 11.23 | 10.36 | 10.50 | 774,036 | -0.33(-3.05%) |
Jan 26, 2022 | 10.98 | 11.40 | 10.64 | 10.83 | 984,239 | +0.00(+0.00%) |
Jan 25, 2022 | 10.22 | 10.94 | 9.910 | 10.83 | 776,914 | +0.55(+5.35%) |
Jan 24, 2022 | 9.650 | 10.35 | 9.470 | 10.28 | 1,562,142 | +0.29(+2.90%) |
Jan 21, 2022 | 10.01 | 10.29 | 9.840 | 9.990 | 950,451 | -0.17(-1.67%) |
Jan 20, 2022 | 10.09 | 10.65 | 10.09 | 10.16 | 870,249 | -0.12(-1.17%) |
Jan 19, 2022 | 10.57 | 10.61 | 10.14 | 10.28 | 886,218 | -0.16(-1.53%) |
Jan 18, 2022 | 10.67 | 10.80 | 10.40 | 10.44 | 1,027,942 | -0.19(-1.79%) |
Jan 14, 2022 | 10.63 | 0 | +0.65(+6.51%) | |||
Jan 13, 2022 | 9.990 | 10.42 | 9.920 | 9.980 | 775,260 | +0.07(+0.71%) |
Jan 12, 2022 | 9.890 | 9.960 | 9.670 | 9.910 | 893,366 | +0.07(+0.71%) |
Jan 11, 2022 | 9.780 | 9.890 | 9.535 | 9.840 | 962,476 | +0.20(+2.07%) |
Jan 10, 2022 | 9.600 | 9.670 | 9.430 | 9.640 | 529,009 | +0.04(+0.42%) |
Jan 07, 2022 | 9.570 | 9.750 | 9.495 | 9.600 | 605,498 | +0.07(+0.73%) |
Jan 06, 2022 | 9.350 | 9.680 | 9.210 | 9.530 | 740,723 | +0.47(+5.19%) |
Jan 05, 2022 | 9.300 | 9.430 | 9.060 | 9.060 | 947,050 | -0.14(-1.52%) |
Jan 04, 2022 | 8.820 | 9.390 | 8.720 | 9.200 | 1,013,310 | +0.51(+5.87%) |