Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.56 | 12.74 | 12.32 | 12.58 | 352,593 | +0.20(+1.62%) |
Mar 30, 2022 | 12.90 | 13.10 | 12.32 | 12.38 | 286,972 | -0.68(-5.21%) |
Mar 29, 2022 | 12.53 | 13.23 | 12.53 | 13.06 | 553,324 | +0.56(+4.48%) |
Mar 28, 2022 | 12.06 | 12.64 | 12.04 | 12.50 | 429,928 | +0.30(+2.46%) |
Mar 25, 2022 | 12.18 | 12.38 | 12.02 | 12.20 | 314,312 | +0.01(+0.08%) |
Mar 24, 2022 | 12.11 | 12.26 | 11.96 | 12.19 | 318,009 | +0.12(+0.99%) |
Mar 23, 2022 | 12.32 | 12.49 | 12.02 | 12.07 | 351,825 | -0.22(-1.79%) |
Mar 22, 2022 | 12.18 | 12.55 | 12.18 | 12.29 | 496,667 | +0.04(+0.33%) |
Mar 21, 2022 | 12.30 | 12.37 | 12.08 | 12.25 | 489,361 | -0.03(-0.24%) |
Mar 18, 2022 | 12.39 | 12.59 | 11.99 | 12.28 | 834,237 | +0.05(+0.41%) |
Mar 17, 2022 | 11.48 | 12.23 | 11.25 | 12.23 | 774,745 | +0.48(+4.09%) |
Mar 16, 2022 | 11.27 | 12.00 | 10.81 | 11.75 | 1,060,511 | +0.69(+6.24%) |
Mar 15, 2022 | 10.65 | 11.07 | 10.38 | 11.06 | 683,227 | +0.73(+7.07%) |
Mar 14, 2022 | 11.29 | 11.29 | 10.28 | 10.33 | 792,215 | -1.03(-9.07%) |
Mar 11, 2022 | 12.40 | 12.52 | 11.30 | 11.36 | 558,202 | -1.07(-8.61%) |
Mar 10, 2022 | 12.39 | 12.52 | 12.00 | 12.43 | 443,973 | -0.21(-1.66%) |
Mar 09, 2022 | 12.72 | 13.02 | 12.55 | 12.64 | 513,553 | +0.10(+0.80%) |
Mar 08, 2022 | 12.42 | 12.77 | 12.29 | 12.54 | 461,685 | -0.07(-0.56%) |
Mar 07, 2022 | 12.27 | 12.83 | 12.10 | 12.61 | 1,573,167 | +0.11(+0.88%) |
Mar 04, 2022 | 12.70 | 12.75 | 12.13 | 12.50 | 535,717 | -0.33(-2.57%) |
Mar 03, 2022 | 13.05 | 13.05 | 12.58 | 12.83 | 429,925 | -0.10(-0.77%) |
Mar 02, 2022 | 12.74 | 12.95 | 12.56 | 12.93 | 498,936 | +0.36(+2.86%) |
Mar 01, 2022 | 12.20 | 12.64 | 12.12 | 12.57 | 620,889 | +0.43(+3.54%) |
Feb 28, 2022 | 11.62 | 12.17 | 11.47 | 12.14 | 1,005,668 | +0.53(+4.57%) |
Feb 25, 2022 | 12.36 | 12.26 | 11.54 | 11.61 | 835,482 | -0.71(-5.76%) |
Feb 24, 2022 | 11.00 | 12.40 | 11.00 | 12.32 | 806,701 | +0.34(+2.84%) |
Feb 23, 2022 | 12.06 | 12.28 | 11.89 | 11.98 | 558,630 | +0.00(+0.00%) |
Feb 22, 2022 | 12.00 | 12.34 | 11.83 | 11.98 | 577,062 | -0.40(-3.23%) |
Feb 18, 2022 | 12.38 | 0 | +0.32(+2.65%) | |||
Feb 17, 2022 | 12.43 | 12.50 | 11.99 | 12.06 | 695,477 | -0.56(-4.44%) |
Feb 16, 2022 | 12.36 | 12.64 | 12.22 | 12.62 | 606,552 | +0.18(+1.45%) |
Feb 15, 2022 | 12.23 | 12.48 | 12.18 | 12.44 | 413,636 | +0.40(+3.32%) |
Feb 14, 2022 | 11.91 | 12.25 | 11.84 | 12.04 | 574,866 | +0.08(+0.67%) |
Feb 11, 2022 | 12.34 | 12.55 | 11.84 | 11.96 | 468,561 | -0.43(-3.47%) |
Feb 10, 2022 | 12.50 | 12.86 | 12.30 | 12.39 | 611,337 | -0.45(-3.50%) |
Feb 09, 2022 | 12.24 | 12.97 | 12.24 | 12.84 | 938,409 | +0.68(+5.59%) |
Feb 08, 2022 | 11.99 | 12.20 | 11.90 | 12.16 | 424,158 | +0.25(+2.10%) |
Feb 07, 2022 | 11.99 | 12.28 | 11.83 | 11.91 | 497,206 | -0.02(-0.17%) |
Feb 04, 2022 | 11.73 | 11.98 | 11.55 | 11.93 | 490,005 | +0.27(+2.32%) |
Feb 03, 2022 | 11.90 | 11.63 | 11.66 | 795,819 | -0.60(-4.89%) | |
Feb 02, 2022 | 12.82 | 12.82 | 12.21 | 12.26 | 911,106 | -0.49(-3.84%) |
Feb 01, 2022 | 12.91 | 13.20 | 12.56 | 12.75 | 861,940 | +0.05(+0.39%) |
Jan 31, 2022 | 11.95 | 12.70 | 1,049,449 | +0.85(+7.17%) | ||
Jan 28, 2022 | 11.50 | 11.87 | 11.19 | 11.85 | 961,993 | +0.17(+1.46%) |
Jan 27, 2022 | 12.17 | 12.46 | 11.47 | 11.68 | 1,350,149 | -0.55(-4.50%) |
Jan 26, 2022 | 12.48 | 13.43 | 12.05 | 12.23 | 2,031,332 | +0.02(+0.16%) |
Jan 25, 2022 | 11.90 | 12.28 | 11.55 | 12.21 | 814,505 | +0.06(+0.49%) |
Jan 24, 2022 | 11.43 | 12.15 | 10.89 | 12.15 | 3,395,187 | -0.46(-3.65%) |
Jan 21, 2022 | 12.99 | 13.10 | 12.56 | 12.61 | 1,538,273 | -0.47(-3.59%) |
Jan 20, 2022 | 13.88 | 14.12 | 13.03 | 13.08 | 1,472,195 | -0.74(-5.35%) |
Jan 19, 2022 | 14.24 | 14.29 | 13.70 | 13.82 | 880,472 | -0.47(-3.29%) |
Jan 18, 2022 | 13.80 | 14.80 | 13.65 | 14.29 | 1,650,965 | +0.40(+2.88%) |
Jan 14, 2022 | 13.89 | 0 | -0.22(-1.56%) | |||
Jan 13, 2022 | 14.36 | 14.64 | 13.92 | 14.11 | 628,116 | -0.14(-0.98%) |
Jan 12, 2022 | 14.56 | 14.57 | 14.11 | 14.25 | 627,012 | -0.11(-0.77%) |
Jan 11, 2022 | 14.11 | 14.54 | 13.79 | 14.36 | 645,674 | +0.36(+2.57%) |
Jan 10, 2022 | 14.27 | 14.37 | 13.70 | 14.00 | 925,938 | -0.55(-3.78%) |
Jan 07, 2022 | 14.48 | 14.93 | 14.44 | 14.55 | 531,898 | +0.07(+0.48%) |
Jan 06, 2022 | 14.49 | 14.60 | 13.46 | 14.48 | 1,846,519 | -0.01(-0.07%) |
Jan 05, 2022 | 15.44 | 15.62 | 14.47 | 14.49 | 1,312,517 | -0.99(-6.40%) |
Jan 04, 2022 | 15.39 | 15.57 | 15.22 | 15.48 | 627,920 | +0.01(+0.06%) |