Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.67 | 13.86 | 13.31 | 13.32 | 364,782 | -0.24(-1.77%) |
Mar 30, 2022 | 14.24 | 14.40 | 13.51 | 13.56 | 432,667 | -0.76(-5.31%) |
Mar 29, 2022 | 14.00 | 14.40 | 13.94 | 14.32 | 696,065 | +0.72(+5.29%) |
Mar 28, 2022 | 13.80 | 14.05 | 13.32 | 13.60 | 590,352 | -0.05(-0.37%) |
Mar 25, 2022 | 14.40 | 14.40 | 13.62 | 13.65 | 395,537 | -0.72(-5.01%) |
Mar 24, 2022 | 14.20 | 14.40 | 13.82 | 14.37 | 332,402 | +0.44(+3.16%) |
Mar 23, 2022 | 14.12 | 14.63 | 13.92 | 13.93 | 451,488 | -0.44(-3.06%) |
Mar 22, 2022 | 13.54 | 14.48 | 13.54 | 14.37 | 538,446 | +0.81(+5.97%) |
Mar 21, 2022 | 13.85 | 14.16 | 13.33 | 13.56 | 640,452 | -0.32(-2.31%) |
Mar 18, 2022 | 13.34 | 14.14 | 13.30 | 13.88 | 910,935 | +0.50(+3.74%) |
Mar 17, 2022 | 12.44 | 13.39 | 12.17 | 13.38 | 611,146 | +0.74(+5.85%) |
Mar 16, 2022 | 12.12 | 12.68 | 11.87 | 12.64 | 610,134 | +0.62(+5.16%) |
Mar 15, 2022 | 11.51 | 12.04 | 11.42 | 12.02 | 536,646 | +0.54(+4.70%) |
Mar 14, 2022 | 12.02 | 12.30 | 11.37 | 11.48 | 740,954 | -0.49(-4.09%) |
Mar 11, 2022 | 12.85 | 12.85 | 11.93 | 11.97 | 635,683 | -0.79(-6.19%) |
Mar 10, 2022 | 12.08 | 12.78 | 11.85 | 12.76 | 455,752 | +0.44(+3.57%) |
Mar 09, 2022 | 11.56 | 12.34 | 11.50 | 12.32 | 754,228 | +0.94(+8.26%) |
Mar 08, 2022 | 11.40 | 11.98 | 11.30 | 11.38 | 685,885 | -0.05(-0.44%) |
Mar 07, 2022 | 12.05 | 12.30 | 11.41 | 11.43 | 781,282 | -0.63(-5.22%) |
Mar 04, 2022 | 12.50 | 12.83 | 11.96 | 12.06 | 579,985 | -0.63(-4.96%) |
Mar 03, 2022 | 13.31 | 13.31 | 12.51 | 12.69 | 467,848 | -0.56(-4.23%) |
Mar 02, 2022 | 13.11 | 13.37 | 12.78 | 13.25 | 530,295 | +0.11(+0.84%) |
Mar 01, 2022 | 13.35 | 13.80 | 13.03 | 13.14 | 506,555 | -0.28(-2.09%) |
Feb 28, 2022 | 13.40 | 13.62 | 13.10 | 13.42 | 693,437 | -0.09(-0.67%) |
Feb 25, 2022 | 13.03 | 13.53 | 13.16 | 13.51 | 630,116 | +0.55(+4.24%) |
Feb 24, 2022 | 11.46 | 13.00 | 11.32 | 12.96 | 1,041,905 | +1.07(+9.00%) |
Feb 23, 2022 | 12.32 | 12.51 | 11.87 | 11.89 | 586,838 | -0.34(-2.78%) |
Feb 22, 2022 | 12.19 | 12.76 | 12.00 | 12.23 | 698,716 | -0.11(-0.89%) |
Feb 18, 2022 | 12.34 | 0 | -0.51(-3.97%) | |||
Feb 17, 2022 | 13.70 | 13.77 | 12.74 | 12.85 | 734,288 | -1.04(-7.49%) |
Feb 16, 2022 | 13.83 | 14.18 | 13.52 | 13.89 | 437,127 | -0.09(-0.64%) |
Feb 15, 2022 | 13.45 | 14.03 | 13.43 | 13.98 | 665,867 | +0.67(+5.03%) |
Feb 14, 2022 | 13.57 | 13.71 | 13.13 | 13.31 | 704,052 | -0.21(-1.55%) |
Feb 11, 2022 | 13.65 | 14.03 | 13.20 | 13.52 | 595,582 | -0.12(-0.88%) |
Feb 10, 2022 | 13.55 | 14.60 | 13.39 | 13.64 | 819,997 | -0.44(-3.12%) |
Feb 09, 2022 | 13.89 | 14.35 | 13.89 | 14.08 | 622,961 | +0.41(+3.00%) |
Feb 08, 2022 | 13.38 | 13.68 | 13.09 | 13.67 | 550,312 | +0.11(+0.81%) |
Feb 07, 2022 | 12.64 | 13.62 | 12.64 | 13.56 | 876,912 | +0.90(+7.11%) |
Feb 04, 2022 | 12.40 | 13.01 | 12.30 | 12.66 | 602,271 | +0.22(+1.77%) |
Feb 03, 2022 | 12.37 | 12.44 | 779,821 | -0.17(-1.35%) | ||
Feb 02, 2022 | 13.47 | 13.48 | 12.50 | 12.61 | 882,980 | -0.92(-6.80%) |
Feb 01, 2022 | 13.29 | 14.00 | 12.92 | 13.53 | 928,294 | +0.47(+3.60%) |
Jan 31, 2022 | 12.50 | 13.09 | 13.06 | 900,340 | +0.53(+4.23%) | |
Jan 28, 2022 | 12.31 | 12.57 | 11.85 | 12.53 | 1,063,910 | +0.13(+1.05%) |
Jan 27, 2022 | 13.37 | 13.93 | 12.39 | 12.40 | 1,088,207 | -0.65(-4.98%) |
Jan 26, 2022 | 13.29 | 14.44 | 12.95 | 13.05 | 1,075,238 | -0.05(-0.38%) |
Jan 25, 2022 | 12.99 | 13.41 | 12.34 | 13.10 | 1,302,012 | -0.09(-0.68%) |
Jan 24, 2022 | 13.20 | 13.50 | 12.33 | 13.19 | 1,313,371 | -0.31(-2.30%) |
Jan 21, 2022 | 13.75 | 14.00 | 13.18 | 13.50 | 1,081,445 | -0.39(-2.81%) |
Jan 20, 2022 | 14.55 | 15.14 | 13.80 | 13.89 | 866,272 | -0.51(-3.54%) |
Jan 19, 2022 | 14.68 | 15.39 | 14.33 | 14.40 | 987,282 | -0.33(-2.24%) |
Jan 18, 2022 | 14.96 | 15.08 | 14.52 | 14.73 | 1,039,914 | -0.62(-4.04%) |
Jan 14, 2022 | 15.35 | 0 | +0.76(+5.21%) | |||
Jan 13, 2022 | 14.52 | 14.80 | 14.12 | 14.59 | 831,482 | +0.14(+0.97%) |
Jan 12, 2022 | 15.21 | 15.31 | 14.44 | 14.45 | 582,318 | -0.65(-4.30%) |
Jan 11, 2022 | 14.39 | 15.22 | 14.35 | 15.10 | 559,849 | +0.71(+4.93%) |
Jan 10, 2022 | 13.60 | 14.48 | 13.14 | 14.39 | 906,348 | +0.55(+3.97%) |
Jan 07, 2022 | 14.28 | 14.73 | 13.82 | 13.84 | 611,064 | -0.43(-3.01%) |
Jan 06, 2022 | 14.49 | 14.90 | 13.91 | 14.27 | 613,119 | -0.13(-0.90%) |
Jan 05, 2022 | 15.54 | 15.68 | 14.36 | 14.40 | 976,717 | -1.20(-7.69%) |
Jan 04, 2022 | 16.27 | 16.49 | 15.51 | 15.60 | 587,982 | -0.80(-4.88%) |