Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.94 | 11.05 | 10.67 | 10.87 | 55,614 | -0.07(-0.68%) |
Mar 30, 2022 | 11.59 | 11.79 | 10.89 | 10.95 | 71,848 | -0.77(-6.54%) |
Mar 29, 2022 | 10.68 | 11.84 | 10.51 | 11.72 | 70,618 | +1.08(+10.11%) |
Mar 28, 2022 | 10.28 | 10.68 | 10.00 | 10.64 | 64,356 | +0.33(+3.17%) |
Mar 25, 2022 | 10.28 | 10.52 | 9.939 | 10.31 | 44,913 | +0.11(+1.10%) |
Mar 24, 2022 | 10.14 | 10.40 | 9.929 | 10.20 | 41,336 | +0.06(+0.55%) |
Mar 23, 2022 | 10.25 | 10.30 | 9.972 | 10.14 | 376,910 | -0.10(-1.00%) |
Mar 22, 2022 | 10.19 | 10.87 | 10.07 | 10.25 | 55,489 | +0.19(+1.86%) |
Mar 21, 2022 | 10.82 | 10.82 | 10.05 | 10.06 | 108,033 | -0.76(-7.00%) |
Mar 18, 2022 | 10.28 | 10.94 | 10.28 | 10.82 | 163,867 | +0.58(+5.66%) |
Mar 17, 2022 | 10.06 | 10.33 | 10.00 | 10.24 | 48,507 | +0.22(+2.24%) |
Mar 16, 2022 | 10.29 | 10.42 | 10.01 | 10.01 | 78,424 | -0.07(-0.65%) |
Mar 15, 2022 | 10.52 | 10.75 | 10.04 | 10.08 | 65,546 | -0.34(-3.23%) |
Mar 14, 2022 | 10.64 | 11.04 | 10.14 | 10.42 | 136,091 | -0.36(-3.30%) |
Mar 11, 2022 | 10.80 | 10.86 | 10.52 | 10.77 | 62,616 | +0.01(+0.09%) |
Mar 10, 2022 | 11.68 | 11.73 | 10.75 | 10.76 | 67,918 | -1.32(-10.91%) |
Mar 09, 2022 | 11.87 | 12.53 | 11.86 | 12.08 | 33,344 | +0.29(+2.46%) |
Mar 08, 2022 | 11.46 | 12.18 | 11.35 | 11.79 | 57,916 | +0.18(+1.53%) |
Mar 07, 2022 | 12.01 | 12.51 | 11.55 | 11.61 | 43,218 | -0.44(-3.65%) |
Mar 04, 2022 | 12.61 | 12.70 | 12.00 | 12.05 | 19,983 | -0.70(-5.50%) |
Mar 03, 2022 | 13.02 | 13.49 | 12.46 | 12.75 | 38,975 | -0.18(-1.37%) |
Mar 02, 2022 | 13.59 | 13.63 | 12.80 | 12.93 | 20,210 | -0.31(-2.31%) |
Mar 01, 2022 | 14.09 | 14.38 | 12.50 | 13.24 | 52,376 | -0.78(-5.56%) |
Feb 28, 2022 | 13.46 | 14.20 | 13.23 | 14.02 | 89,041 | +0.29(+2.10%) |
Feb 25, 2022 | 14.30 | 14.38 | 13.24 | 13.73 | 60,305 | -0.35(-2.51%) |
Feb 24, 2022 | 14.54 | 14.96 | 13.50 | 14.08 | 201,400 | -0.44(-3.01%) |
Feb 23, 2022 | 13.28 | 15.11 | 13.27 | 14.52 | 83,491 | +1.52(+11.71%) |
Feb 22, 2022 | 12.96 | 13.37 | 12.64 | 13.00 | 29,968 | -0.11(-0.85%) |
Feb 18, 2022 | 13.11 | 0 | +0.58(+4.59%) | |||
Feb 17, 2022 | 12.41 | 12.72 | 12.16 | 12.53 | 18,283 | -0.11(-0.88%) |
Feb 16, 2022 | 12.12 | 12.66 | 12.11 | 12.64 | 24,366 | +0.16(+1.26%) |
Feb 15, 2022 | 12.38 | 12.85 | 12.21 | 12.49 | 28,278 | +0.18(+1.43%) |
Feb 14, 2022 | 12.62 | 12.68 | 12.09 | 12.31 | 17,533 | -0.11(-0.90%) |
Feb 11, 2022 | 12.42 | 12.93 | 12.42 | 12.42 | 37,497 | -0.11(-0.89%) |
Feb 10, 2022 | 12.52 | 13.22 | 12.39 | 12.53 | 25,392 | +0.16(+1.28%) |
Feb 09, 2022 | 12.17 | 12.49 | 12.17 | 12.37 | 14,533 | +0.17(+1.37%) |
Feb 08, 2022 | 12.18 | 12.35 | 12.08 | 12.21 | 7,856 | +0.00(+0.00%) |
Feb 07, 2022 | 11.96 | 12.36 | 11.96 | 12.21 | 25,512 | +0.04(+0.31%) |
Feb 04, 2022 | 11.89 | 12.33 | 11.80 | 12.17 | 21,968 | +0.20(+1.71%) |
Feb 03, 2022 | 11.98 | 12.14 | 11.94 | 11.97 | 14,857 | -0.09(-0.77%) |
Feb 02, 2022 | 12.90 | 13.00 | 11.64 | 12.06 | 38,202 | -0.72(-5.66%) |
Feb 01, 2022 | 12.94 | 13.81 | 12.49 | 12.78 | 46,917 | -0.08(-0.65%) |
Jan 31, 2022 | 12.62 | 13.18 | 12.62 | 12.87 | 26,231 | +0.52(+4.21%) |
Jan 28, 2022 | 12.17 | 12.52 | 12.10 | 12.35 | 20,382 | +0.17(+1.37%) |
Jan 27, 2022 | 12.13 | 12.43 | 12.12 | 12.18 | 10,349 | -0.02(-0.15%) |
Jan 26, 2022 | 12.13 | 12.45 | 12.13 | 12.20 | 19,497 | +0.00(+0.00%) |
Jan 25, 2022 | 12.18 | 12.50 | 11.84 | 12.20 | 26,456 | +0.02(+0.15%) |
Jan 24, 2022 | 12.06 | 12.30 | 11.77 | 12.18 | 30,717 | +0.25(+2.10%) |
Jan 21, 2022 | 11.70 | 12.11 | 11.64 | 11.93 | 22,253 | +0.03(+0.23%) |
Jan 20, 2022 | 11.84 | 12.36 | 11.84 | 11.90 | 15,714 | +0.21(+1.83%) |
Jan 19, 2022 | 12.03 | 12.22 | 11.29 | 11.69 | 29,392 | -0.51(-4.19%) |
Jan 18, 2022 | 12.46 | 12.62 | 11.88 | 12.20 | 18,021 | -0.20(-1.65%) |
Jan 14, 2022 | 12.40 | 0 | -0.12(-0.96%) | |||
Jan 13, 2022 | 12.70 | 12.95 | 12.44 | 12.52 | 21,169 | -0.01(-0.07%) |
Jan 12, 2022 | 13.01 | 13.55 | 12.52 | 12.53 | 19,941 | -0.44(-3.36%) |
Jan 11, 2022 | 12.91 | 13.36 | 12.64 | 12.97 | 23,021 | +0.12(+0.94%) |
Jan 10, 2022 | 13.05 | 13.52 | 12.77 | 12.85 | 18,324 | -0.17(-1.28%) |
Jan 07, 2022 | 12.77 | 13.34 | 12.77 | 13.01 | 13,650 | +0.37(+2.94%) |
Jan 06, 2022 | 12.99 | 13.11 | 12.60 | 12.64 | 9,755 | -0.45(-3.40%) |
Jan 05, 2022 | 13.65 | 13.65 | 13.00 | 13.09 | 9,715 | -0.28(-2.08%) |
Jan 04, 2022 | 13.55 | 13.64 | 13.35 | 13.37 | 14,354 | -0.05(-0.35%) |