Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.85 | 11.95 | 11.75 | 11.78 | 112,004 | -0.05(-0.41%) |
Mar 30, 2022 | 11.83 | 12.09 | 11.75 | 11.83 | 116,392 | +0.00(+0.00%) |
Mar 29, 2022 | 12.04 | 12.22 | 11.78 | 11.83 | 366,493 | -0.18(-1.54%) |
Mar 28, 2022 | 12.04 | 12.10 | 11.95 | 12.01 | 96,577 | -0.04(-0.32%) |
Mar 25, 2022 | 11.97 | 12.15 | 11.97 | 12.05 | 113,464 | +0.00(+0.00%) |
Mar 24, 2022 | 12.05 | 12.18 | 11.90 | 12.05 | 146,768 | +0.12(+0.98%) |
Mar 23, 2022 | 11.89 | 12.24 | 11.82 | 11.93 | 102,000 | +0.00(+0.00%) |
Mar 22, 2022 | 11.83 | 11.96 | 11.73 | 11.93 | 144,108 | +0.17(+1.40%) |
Mar 21, 2022 | 11.63 | 11.91 | 11.59 | 11.77 | 130,105 | +0.20(+1.77%) |
Mar 18, 2022 | 11.83 | 12.13 | 11.56 | 11.56 | 330,920 | -0.31(-2.62%) |
Mar 17, 2022 | 11.66 | 11.94 | 11.66 | 11.87 | 112,900 | +0.24(+2.09%) |
Mar 16, 2022 | 11.53 | 11.87 | 11.43 | 11.63 | 266,036 | +0.14(+1.18%) |
Mar 15, 2022 | 11.43 | 11.55 | 11.29 | 11.50 | 184,784 | +0.16(+1.37%) |
Mar 14, 2022 | 11.32 | 11.55 | 11.13 | 11.34 | 158,285 | -0.03(-0.26%) |
Mar 11, 2022 | 11.57 | 11.62 | 11.29 | 11.37 | 134,038 | -0.18(-1.60%) |
Mar 10, 2022 | 11.65 | 11.81 | 11.47 | 11.55 | 92,160 | -0.30(-2.54%) |
Mar 09, 2022 | 11.63 | 11.87 | 11.56 | 11.86 | 112,725 | +0.39(+3.39%) |
Mar 08, 2022 | 11.66 | 11.85 | 11.41 | 11.47 | 122,051 | -0.19(-1.67%) |
Mar 07, 2022 | 11.68 | 12.32 | 11.38 | 11.66 | 386,510 | -0.09(-0.74%) |
Mar 04, 2022 | 11.73 | 11.76 | 11.49 | 11.75 | 343,119 | -0.07(-0.58%) |
Mar 03, 2022 | 11.92 | 12.22 | 11.71 | 11.82 | 240,307 | -0.14(-1.14%) |
Mar 02, 2022 | 11.60 | 12.14 | 11.59 | 11.95 | 247,818 | +0.38(+3.27%) |
Mar 01, 2022 | 12.25 | 13.33 | 11.52 | 11.57 | 431,174 | -0.52(-4.26%) |
Feb 28, 2022 | 12.05 | 12.21 | 11.81 | 12.09 | 279,957 | -0.04(-0.32%) |
Feb 25, 2022 | 12.03 | 12.19 | 11.82 | 12.13 | 184,706 | +0.17(+1.46%) |
Feb 24, 2022 | 11.94 | 12.18 | 11.49 | 11.95 | 182,228 | -0.30(-2.46%) |
Feb 23, 2022 | 12.01 | 12.50 | 11.86 | 12.25 | 151,086 | +0.34(+2.86%) |
Feb 22, 2022 | 12.30 | 12.38 | 11.65 | 11.91 | 128,674 | -0.54(-4.37%) |
Feb 18, 2022 | 12.46 | 0 | -0.22(-1.76%) | |||
Feb 17, 2022 | 12.90 | 13.04 | 12.68 | 12.68 | 110,794 | -0.25(-1.95%) |
Feb 16, 2022 | 12.36 | 13.18 | 12.34 | 12.93 | 83,822 | +0.54(+4.39%) |
Feb 15, 2022 | 11.96 | 12.39 | 11.94 | 12.39 | 84,647 | +0.52(+4.42%) |
Feb 14, 2022 | 12.21 | 12.24 | 11.79 | 11.87 | 112,578 | -0.31(-2.55%) |
Feb 11, 2022 | 12.15 | 12.25 | 12.02 | 12.18 | 164,734 | +0.03(+0.24%) |
Feb 10, 2022 | 12.15 | 12.28 | 12.07 | 12.15 | 134,836 | -0.07(-0.56%) |
Feb 09, 2022 | 12.27 | 12.32 | 12.12 | 12.21 | 131,384 | +0.02(+0.16%) |
Feb 08, 2022 | 12.24 | 12.39 | 12.17 | 12.20 | 130,428 | -0.05(-0.40%) |
Feb 07, 2022 | 12.36 | 12.46 | 12.14 | 12.24 | 207,901 | -0.06(-0.47%) |
Feb 04, 2022 | 12.20 | 12.44 | 12.09 | 12.30 | 188,280 | +0.15(+1.20%) |
Feb 03, 2022 | 12.24 | 12.16 | 142,808 | -0.18(-1.50%) | ||
Feb 02, 2022 | 12.36 | 12.46 | 11.99 | 12.34 | 156,073 | +0.13(+1.03%) |
Feb 01, 2022 | 11.78 | 12.27 | 11.52 | 12.21 | 244,981 | +0.48(+4.06%) |
Jan 31, 2022 | 11.78 | 11.74 | 266,724 | +0.28(+2.46%) | ||
Jan 28, 2022 | 11.38 | 11.53 | 11.12 | 11.46 | 194,080 | +0.08(+0.68%) |
Jan 27, 2022 | 11.46 | 11.53 | 11.11 | 11.38 | 129,336 | +0.04(+0.34%) |
Jan 26, 2022 | 11.76 | 11.82 | 11.28 | 11.34 | 188,147 | -0.34(-2.91%) |
Jan 25, 2022 | 11.66 | 11.66 | 11.46 | 11.68 | 291,650 | -0.08(-0.66%) |
Jan 24, 2022 | 11.76 | 12.04 | 11.69 | 11.76 | 199,556 | -0.15(-1.22%) |
Jan 21, 2022 | 12.20 | 12.32 | 11.89 | 11.90 | 309,057 | -0.37(-3.01%) |
Jan 20, 2022 | 12.47 | 12.48 | 12.24 | 12.27 | 69,208 | -0.09(-0.71%) |
Jan 19, 2022 | 12.48 | 12.81 | 12.34 | 12.36 | 61,967 | -0.08(-0.63%) |
Jan 18, 2022 | 12.75 | 12.89 | 12.41 | 12.44 | 70,163 | -0.49(-3.76%) |
Jan 14, 2022 | 12.92 | 0 | -0.19(-1.48%) | |||
Jan 13, 2022 | 12.79 | 13.29 | 12.58 | 13.12 | 167,600 | +0.34(+2.66%) |
Jan 12, 2022 | 12.69 | 13.06 | 12.45 | 12.78 | 161,319 | +0.15(+1.15%) |
Jan 11, 2022 | 12.31 | 12.77 | 12.31 | 12.63 | 88,598 | +0.25(+2.04%) |
Jan 10, 2022 | 12.70 | 12.70 | 12.28 | 12.38 | 227,338 | -0.35(-2.75%) |
Jan 07, 2022 | 12.69 | 12.83 | 12.55 | 12.73 | 67,218 | +0.03(+0.23%) |
Jan 06, 2022 | 12.78 | 12.96 | 12.45 | 12.70 | 125,694 | -0.13(-0.98%) |
Jan 05, 2022 | 12.98 | 13.22 | 12.63 | 12.83 | 136,090 | -0.22(-1.71%) |
Jan 04, 2022 | 13.28 | 13.29 | 12.75 | 13.05 | 261,286 | -0.23(-1.76%) |