Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.37 | 13.51 | 13.02 | 13.05 | 111,549 | -0.44(-3.26%) |
Mar 30, 2022 | 13.44 | 13.83 | 13.10 | 13.49 | 211,620 | -0.02(-0.15%) |
Mar 29, 2022 | 12.84 | 13.77 | 12.84 | 13.51 | 298,379 | +0.89(+7.05%) |
Mar 28, 2022 | 12.63 | 12.74 | 12.24 | 12.62 | 193,945 | +0.04(+0.32%) |
Mar 25, 2022 | 12.91 | 12.94 | 12.52 | 12.58 | 166,026 | -0.25(-1.95%) |
Mar 24, 2022 | 12.59 | 13.00 | 12.25 | 12.83 | 145,115 | +0.12(+0.94%) |
Mar 23, 2022 | 14.16 | 14.23 | 12.32 | 12.71 | 447,929 | -0.34(-2.61%) |
Mar 22, 2022 | 12.91 | 13.24 | 12.68 | 13.05 | 200,664 | +0.25(+1.95%) |
Mar 21, 2022 | 13.30 | 13.34 | 12.46 | 12.80 | 168,945 | -0.66(-4.90%) |
Mar 18, 2022 | 12.88 | 13.57 | 12.68 | 13.46 | 290,310 | +0.50(+3.86%) |
Mar 17, 2022 | 13.05 | 13.34 | 12.75 | 12.96 | 112,347 | -0.08(-0.61%) |
Mar 16, 2022 | 12.49 | 13.10 | 12.49 | 13.04 | 154,324 | +0.67(+5.42%) |
Mar 15, 2022 | 11.86 | 12.46 | 11.75 | 12.37 | 201,616 | +0.55(+4.65%) |
Mar 14, 2022 | 12.34 | 12.45 | 11.57 | 11.82 | 168,162 | -0.44(-3.59%) |
Mar 11, 2022 | 12.63 | 12.63 | 12.22 | 12.26 | 204,853 | -0.18(-1.45%) |
Mar 10, 2022 | 12.34 | 12.59 | 12.44 | 282,422 | -0.16(-1.27%) | |
Mar 09, 2022 | 12.87 | 13.17 | 12.35 | 12.60 | 461,752 | +0.26(+2.11%) |
Mar 08, 2022 | 12.44 | 12.84 | 12.02 | 12.34 | 365,500 | -0.09(-0.72%) |
Mar 07, 2022 | 13.40 | 13.43 | 12.38 | 12.43 | 190,476 | -1.04(-7.72%) |
Mar 04, 2022 | 13.69 | 13.78 | 13.35 | 13.47 | 80,246 | -0.41(-2.95%) |
Mar 03, 2022 | 14.31 | 14.38 | 13.64 | 13.88 | 103,723 | -0.31(-2.18%) |
Mar 02, 2022 | 14.11 | 14.84 | 13.60 | 14.19 | 180,724 | +0.06(+0.42%) |
Mar 01, 2022 | 14.37 | 14.82 | 13.88 | 14.13 | 188,738 | -0.38(-2.62%) |
Feb 28, 2022 | 14.58 | 15.22 | 14.36 | 14.51 | 172,801 | -0.28(-1.89%) |
Feb 25, 2022 | 14.53 | 14.85 | 14.44 | 14.79 | 99,027 | +0.37(+2.57%) |
Feb 24, 2022 | 13.60 | 14.46 | 13.60 | 14.42 | 507,239 | +0.24(+1.69%) |
Feb 23, 2022 | 15.02 | 15.27 | 14.08 | 14.18 | 112,846 | -0.65(-4.38%) |
Feb 22, 2022 | 15.12 | 15.45 | 14.69 | 14.83 | 93,920 | -0.61(-3.95%) |
Feb 18, 2022 | 15.44 | 0 | -0.10(-0.64%) | |||
Feb 17, 2022 | 16.22 | 16.22 | 15.33 | 15.54 | 69,118 | -0.75(-4.60%) |
Feb 16, 2022 | 16.47 | 16.59 | 16.13 | 16.29 | 136,369 | -0.23(-1.39%) |
Feb 15, 2022 | 16.28 | 16.72 | 16.23 | 16.52 | 94,838 | +0.43(+2.67%) |
Feb 14, 2022 | 16.29 | 16.55 | 15.86 | 16.09 | 97,514 | -0.32(-1.95%) |
Feb 11, 2022 | 16.50 | 17.06 | 16.09 | 16.41 | 185,693 | +0.04(+0.24%) |
Feb 10, 2022 | 15.79 | 17.12 | 15.57 | 16.37 | 507,204 | +0.44(+2.76%) |
Feb 09, 2022 | 15.39 | 16.05 | 15.08 | 15.93 | 266,940 | +0.82(+5.43%) |
Feb 08, 2022 | 14.54 | 15.12 | 14.51 | 15.11 | 221,154 | +0.39(+2.65%) |
Feb 07, 2022 | 14.69 | 15.09 | 14.56 | 14.72 | 214,236 | +0.01(+0.07%) |
Feb 04, 2022 | 15.08 | 15.08 | 14.41 | 14.71 | 251,643 | -0.24(-1.61%) |
Feb 03, 2022 | 14.93 | 14.79 | 14.95 | 106,661 | -0.25(-1.64%) | |
Feb 02, 2022 | 15.65 | 15.80 | 15.11 | 15.20 | 120,727 | -0.28(-1.81%) |
Feb 01, 2022 | 14.89 | 15.68 | 14.58 | 15.48 | 141,047 | +0.44(+2.93%) |
Jan 31, 2022 | 13.76 | 15.04 | 236,486 | +1.04(+7.43%) | ||
Jan 28, 2022 | 13.78 | 14.09 | 13.23 | 14.00 | 126,175 | +0.28(+2.04%) |
Jan 27, 2022 | 14.22 | 14.37 | 13.56 | 13.72 | 141,429 | -0.01(-0.07%) |
Jan 26, 2022 | 14.51 | 14.51 | 13.60 | 13.73 | 137,114 | -0.38(-2.69%) |
Jan 25, 2022 | 14.41 | 14.70 | 13.71 | 14.11 | 186,966 | -0.63(-4.27%) |
Jan 24, 2022 | 13.45 | 14.80 | 13.06 | 14.74 | 276,568 | +1.06(+7.75%) |
Jan 21, 2022 | 13.61 | 13.99 | 13.34 | 13.68 | 166,560 | -0.11(-0.80%) |
Jan 20, 2022 | 13.94 | 14.09 | 13.53 | 13.79 | 299,464 | +0.25(+1.85%) |
Jan 19, 2022 | 14.82 | 14.83 | 13.54 | 13.54 | 210,210 | -1.08(-7.39%) |
Jan 18, 2022 | 15.80 | 15.80 | 14.41 | 14.62 | 249,901 | -0.91(-5.86%) |
Jan 14, 2022 | 15.53 | 0 | +0.35(+2.31%) | |||
Jan 13, 2022 | 15.20 | 15.48 | 14.97 | 15.18 | 130,593 | +0.38(+2.57%) |
Jan 12, 2022 | 15.67 | 15.75 | 14.76 | 14.80 | 167,619 | -0.73(-4.70%) |
Jan 11, 2022 | 15.53 | 15.92 | 15.35 | 15.53 | 123,035 | -0.16(-1.02%) |
Jan 10, 2022 | 15.46 | 15.81 | 14.91 | 15.69 | 507,720 | +0.39(+2.55%) |
Jan 07, 2022 | 15.81 | 16.16 | 15.26 | 15.30 | 309,263 | -0.49(-3.10%) |
Jan 06, 2022 | 16.04 | 16.28 | 15.67 | 15.79 | 176,142 | -0.26(-1.62%) |
Jan 05, 2022 | 16.91 | 17.28 | 16.03 | 16.05 | 150,466 | -0.94(-5.53%) |
Jan 04, 2022 | 17.36 | 17.76 | 16.56 | 16.99 | 304,306 | -0.44(-2.52%) |