Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.14 | 11.37 | 10.91 | 11.37 | 2,855,618 | +0.20(+1.78%) |
Mar 30, 2022 | 11.43 | 11.43 | 11.06 | 11.17 | 2,152,455 | -0.27(-2.32%) |
Mar 29, 2022 | 12.30 | 12.40 | 11.42 | 11.44 | 3,570,850 | -0.28(-2.43%) |
Mar 28, 2022 | 11.48 | 11.83 | 11.48 | 11.72 | 3,501,559 | +0.55(+4.92%) |
Mar 25, 2022 | 11.43 | 11.52 | 11.15 | 11.17 | 2,832,842 | -0.09(-0.84%) |
Mar 24, 2022 | 10.96 | 11.33 | 10.80 | 11.27 | 3,754,539 | +0.09(+0.85%) |
Mar 23, 2022 | 11.60 | 11.71 | 11.14 | 11.17 | 2,789,091 | -0.62(-5.23%) |
Mar 22, 2022 | 11.59 | 12.08 | 11.50 | 11.79 | 2,681,861 | +0.24(+2.05%) |
Mar 21, 2022 | 12.01 | 12.01 | 11.27 | 11.55 | 3,130,996 | -0.55(-4.55%) |
Mar 18, 2022 | 12.14 | 12.29 | 11.73 | 12.10 | 2,289,372 | +0.27(+2.33%) |
Mar 17, 2022 | 12.02 | 12.05 | 11.41 | 11.83 | 3,730,186 | -0.52(-4.22%) |
Mar 16, 2022 | 12.56 | 12.95 | 12.23 | 12.35 | 3,367,337 | -0.05(-0.38%) |
Mar 15, 2022 | 13.13 | 13.21 | 12.10 | 12.39 | 3,492,607 | -0.09(-0.68%) |
Mar 14, 2022 | 12.09 | 12.78 | 12.01 | 12.48 | 4,747,543 | +0.91(+7.87%) |
Mar 11, 2022 | 11.84 | 11.94 | 11.41 | 11.57 | 3,349,924 | +0.38(+3.39%) |
Mar 10, 2022 | 11.53 | 11.19 | 4,085,958 | -0.48(-4.14%) | ||
Mar 09, 2022 | 12.41 | 12.57 | 11.57 | 11.67 | 4,669,325 | +0.32(+2.84%) |
Mar 08, 2022 | 11.28 | 11.82 | 10.39 | 11.35 | 7,200,401 | -0.18(-1.56%) |
Mar 07, 2022 | 11.98 | 12.29 | 11.42 | 11.53 | 4,001,336 | -0.65(-5.37%) |
Mar 04, 2022 | 13.02 | 13.05 | 12.02 | 12.19 | 3,912,491 | -1.01(-7.62%) |
Mar 03, 2022 | 13.48 | 13.68 | 13.18 | 13.19 | 2,054,542 | -0.20(-1.49%) |
Mar 02, 2022 | 13.66 | 13.96 | 13.33 | 13.39 | 3,750,457 | +0.07(+0.50%) |
Mar 01, 2022 | 14.27 | 14.27 | 13.30 | 13.32 | 4,299,573 | -1.21(-8.35%) |
Feb 28, 2022 | 13.96 | 14.79 | 13.94 | 14.54 | 3,121,422 | -0.04(-0.26%) |
Feb 25, 2022 | 15.15 | 15.05 | 14.46 | 14.58 | 3,482,381 | -0.26(-1.73%) |
Feb 24, 2022 | 13.16 | 15.34 | 13.16 | 14.83 | 5,551,882 | +0.53(+3.71%) |
Feb 23, 2022 | 14.90 | 14.91 | 14.03 | 14.30 | 2,577,644 | -0.49(-3.33%) |
Feb 22, 2022 | 14.28 | 14.98 | 14.10 | 14.79 | 3,078,996 | +0.32(+2.23%) |
Feb 18, 2022 | 14.47 | 0 | +0.24(+1.67%) | |||
Feb 17, 2022 | 15.07 | 15.18 | 13.96 | 14.23 | 5,442,807 | -1.18(-7.63%) |
Feb 16, 2022 | 16.32 | 16.32 | 15.27 | 15.41 | 3,700,517 | -1.04(-6.34%) |
Feb 15, 2022 | 16.71 | 17.11 | 16.34 | 16.45 | 3,075,667 | +0.54(+3.40%) |
Feb 14, 2022 | 16.44 | 16.47 | 15.84 | 15.91 | 3,504,404 | -0.64(-3.84%) |
Feb 11, 2022 | 18.62 | 18.62 | 16.15 | 16.55 | 5,501,926 | -2.10(-11.24%) |
Feb 10, 2022 | 17.91 | 18.83 | 17.35 | 18.64 | 3,422,359 | +0.98(+5.53%) |
Feb 09, 2022 | 17.46 | 17.74 | 17.25 | 17.67 | 2,263,448 | +0.02(+0.11%) |
Feb 08, 2022 | 18.16 | 18.19 | 17.61 | 17.65 | 1,980,259 | -0.37(-2.05%) |
Feb 07, 2022 | 18.91 | 19.13 | 17.84 | 18.02 | 2,213,786 | -1.13(-5.89%) |
Feb 04, 2022 | 19.69 | 19.70 | 18.73 | 19.15 | 2,244,028 | -0.21(-1.08%) |
Feb 03, 2022 | 19.18 | 18.83 | 19.35 | 2,674,041 | +0.48(+2.56%) | |
Feb 02, 2022 | 18.89 | 19.34 | 18.36 | 18.87 | 1,753,953 | -0.20(-1.04%) |
Feb 01, 2022 | 19.00 | 19.62 | 18.76 | 19.07 | 1,786,723 | -0.33(-1.71%) |
Jan 31, 2022 | 20.34 | 19.36 | 19.40 | 2,047,093 | -1.29(-6.23%) | |
Jan 28, 2022 | 20.60 | 21.27 | 20.59 | 20.69 | 2,275,341 | +0.53(+2.63%) |
Jan 27, 2022 | 19.91 | 20.23 | 19.02 | 20.16 | 2,699,395 | +1.15(+6.03%) |
Jan 26, 2022 | 18.27 | 19.28 | 17.59 | 19.01 | 2,783,675 | +1.14(+6.37%) |
Jan 25, 2022 | 18.49 | 18.78 | 17.73 | 17.88 | 2,209,653 | -0.18(-1.00%) |
Jan 24, 2022 | 17.99 | 19.22 | 17.96 | 18.06 | 2,817,339 | +0.22(+1.22%) |
Jan 21, 2022 | 16.86 | 18.02 | 16.84 | 17.84 | 2,694,922 | +0.70(+4.10%) |
Jan 20, 2022 | 16.35 | 17.14 | 16.27 | 17.14 | 2,507,682 | +0.54(+3.26%) |
Jan 19, 2022 | 18.90 | 19.00 | 16.48 | 16.60 | 5,118,764 | -2.86(-14.72%) |
Jan 18, 2022 | 19.19 | 19.59 | 18.78 | 19.46 | 2,344,865 | +0.45(+2.34%) |
Jan 14, 2022 | 19.01 | 0 | +0.36(+1.93%) | |||
Jan 13, 2022 | 18.30 | 18.69 | 18.11 | 18.65 | 1,795,777 | +0.52(+2.88%) |
Jan 12, 2022 | 18.66 | 18.91 | 18.13 | 18.13 | 1,606,261 | -0.68(-3.63%) |
Jan 11, 2022 | 19.53 | 19.79 | 18.81 | 18.81 | 2,522,021 | -0.78(-3.97%) |
Jan 10, 2022 | 20.63 | 20.80 | 19.59 | 19.59 | 2,340,857 | -0.70(-3.46%) |
Jan 07, 2022 | 20.44 | 20.86 | 20.10 | 20.29 | 2,042,975 | -0.33(-1.61%) |
Jan 06, 2022 | 20.12 | 20.70 | 19.89 | 20.63 | 2,284,054 | +1.28(+6.62%) |
Jan 05, 2022 | 18.26 | 19.35 | 17.91 | 19.35 | 2,340,441 | +0.68(+3.66%) |
Jan 04, 2022 | 18.70 | 18.75 | 18.09 | 18.66 | 1,662,443 | -0.17(-0.91%) |