Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.66 | 12.99 | 12.56 | 12.57 | 109,879 | -0.15(-1.18%) |
Mar 30, 2022 | 12.41 | 12.72 | 12.40 | 12.72 | 43,475 | +0.45(+3.63%) |
Mar 29, 2022 | 11.93 | 12.37 | 11.80 | 12.28 | 63,807 | +0.09(+0.74%) |
Mar 28, 2022 | 12.69 | 12.69 | 12.09 | 12.19 | 49,754 | -0.35(-2.79%) |
Mar 25, 2022 | 12.41 | 12.56 | 12.37 | 12.54 | 29,862 | +0.10(+0.80%) |
Mar 24, 2022 | 12.56 | 12.67 | 12.43 | 12.44 | 48,972 | -0.08(-0.67%) |
Mar 23, 2022 | 12.24 | 12.53 | 12.12 | 12.52 | 45,438 | +0.39(+3.23%) |
Mar 22, 2022 | 12.30 | 12.30 | 11.94 | 12.13 | 50,180 | -0.18(-1.48%) |
Mar 21, 2022 | 12.18 | 12.48 | 12.15 | 12.31 | 110,418 | +0.13(+1.08%) |
Mar 18, 2022 | 12.18 | 12.30 | 11.93 | 12.18 | 36,024 | -0.07(-0.59%) |
Mar 17, 2022 | 11.90 | 12.51 | 11.86 | 12.25 | 93,936 | +0.59(+5.06%) |
Mar 16, 2022 | 12.00 | 12.13 | 11.33 | 11.66 | 120,348 | +0.07(+0.60%) |
Mar 15, 2022 | 11.78 | 12.18 | 11.45 | 11.59 | 216,843 | -0.62(-5.08%) |
Mar 14, 2022 | 12.60 | 12.60 | 12.04 | 12.21 | 123,784 | -0.57(-4.47%) |
Mar 11, 2022 | 11.94 | 13.23 | 11.94 | 12.78 | 125,885 | +0.02(+0.16%) |
Mar 10, 2022 | 12.60 | 12.85 | 12.25 | 12.76 | 330,350 | +0.49(+3.99%) |
Mar 09, 2022 | 11.97 | 12.30 | 11.71 | 12.27 | 79,328 | -0.17(-1.37%) |
Mar 08, 2022 | 12.66 | 13.02 | 12.00 | 12.44 | 346,725 | -0.11(-0.86%) |
Mar 07, 2022 | 12.55 | 12.67 | 12.00 | 12.55 | 155,117 | +0.05(+0.39%) |
Mar 04, 2022 | 12.28 | 12.51 | 11.61 | 12.50 | 288,802 | +0.91(+7.85%) |
Mar 03, 2022 | 11.78 | 11.83 | 11.54 | 11.59 | 48,517 | -0.16(-1.34%) |
Mar 02, 2022 | 11.30 | 11.75 | 11.30 | 11.75 | 75,254 | +0.29(+2.53%) |
Mar 01, 2022 | 10.92 | 11.55 | 10.92 | 11.46 | 149,135 | +0.18(+1.58%) |
Feb 28, 2022 | 11.35 | 11.50 | 10.98 | 11.28 | 92,308 | +0.18(+1.62%) |
Feb 25, 2022 | 11.04 | 11.16 | 10.86 | 11.10 | 281,948 | -0.13(-1.13%) |
Feb 24, 2022 | 11.67 | 11.72 | 11.08 | 11.23 | 219,639 | -0.23(-2.01%) |
Feb 23, 2022 | 11.34 | 11.50 | 11.06 | 11.46 | 154,260 | +0.46(+4.16%) |
Feb 22, 2022 | 10.80 | 11.00 | 10.44 | 11.00 | 129,123 | +0.18(+1.66%) |
Feb 18, 2022 | 10.82 | 0 | -0.16(-1.46%) | |||
Feb 17, 2022 | 10.70 | 11.11 | 10.64 | 10.98 | 203,655 | +0.36(+3.39%) |
Feb 16, 2022 | 10.65 | 10.71 | 10.50 | 10.62 | 87,280 | +0.08(+0.76%) |
Feb 15, 2022 | 10.18 | 10.59 | 10.17 | 10.54 | 61,024 | +0.08(+0.76%) |
Feb 14, 2022 | 10.16 | 10.56 | 10.11 | 10.46 | 194,707 | +0.43(+4.29%) |
Feb 11, 2022 | 9.565 | 10.23 | 9.120 | 10.03 | 179,238 | +0.52(+5.52%) |
Feb 10, 2022 | 10.01 | 10.01 | 9.470 | 9.505 | 145,866 | -0.19(-2.01%) |
Feb 09, 2022 | 9.990 | 10.00 | 9.695 | 9.700 | 67,458 | -0.20(-2.06%) |
Feb 08, 2022 | 9.430 | 9.906 | 9.323 | 9.904 | 166,440 | +0.60(+6.49%) |
Feb 07, 2022 | 9.000 | 9.480 | 8.930 | 9.300 | 172,847 | +0.47(+5.32%) |
Feb 04, 2022 | 8.480 | 8.890 | 8.470 | 8.830 | 166,895 | +0.24(+2.79%) |
Feb 03, 2022 | 8.700 | 8.590 | 74,891 | -0.26(-2.90%) | ||
Feb 02, 2022 | 8.810 | 8.898 | 8.650 | 8.847 | 67,825 | +0.11(+1.22%) |
Feb 01, 2022 | 8.680 | 8.880 | 8.620 | 8.740 | 57,525 | +0.15(+1.75%) |
Jan 31, 2022 | 8.360 | 8.595 | 8.210 | 8.590 | 63,521 | +0.23(+2.75%) |
Jan 28, 2022 | 8.350 | 8.400 | 8.220 | 8.360 | 91,630 | -0.12(-1.42%) |
Jan 27, 2022 | 8.800 | 8.980 | 8.470 | 8.480 | 176,319 | -0.53(-5.88%) |
Jan 26, 2022 | 9.350 | 9.400 | 8.910 | 9.010 | 100,705 | -0.34(-3.64%) |
Jan 25, 2022 | 9.140 | 9.420 | 9.110 | 9.350 | 90,303 | -0.05(-0.53%) |
Jan 24, 2022 | 9.450 | 9.470 | 9.010 | 9.400 | 121,978 | -0.13(-1.36%) |
Jan 21, 2022 | 9.800 | 9.912 | 9.470 | 9.530 | 78,856 | -0.30(-3.05%) |
Jan 20, 2022 | 9.610 | 10.00 | 9.608 | 9.830 | 139,212 | +0.19(+2.00%) |
Jan 19, 2022 | 8.800 | 9.760 | 8.790 | 9.638 | 270,267 | +0.94(+10.78%) |
Jan 18, 2022 | 8.680 | 8.970 | 8.420 | 8.700 | 100,469 | -0.03(-0.34%) |
Jan 14, 2022 | 8.730 | 0 | -0.57(-6.13%) | |||
Jan 13, 2022 | 9.200 | 9.390 | 9.150 | 9.300 | 94,483 | +0.23(+2.54%) |
Jan 12, 2022 | 8.750 | 9.080 | 8.750 | 9.070 | 129,534 | +0.32(+3.66%) |
Jan 11, 2022 | 8.510 | 8.750 | 8.510 | 8.750 | 113,899 | +0.12(+1.39%) |
Jan 10, 2022 | 8.530 | 8.630 | 8.370 | 8.630 | 49,552 | +0.06(+0.70%) |
Jan 07, 2022 | 8.521 | 8.601 | 8.430 | 8.570 | 81,105 | +0.12(+1.42%) |
Jan 06, 2022 | 8.560 | 8.560 | 8.350 | 8.450 | 113,961 | -0.19(-2.22%) |
Jan 05, 2022 | 8.955 | 9.100 | 8.630 | 8.642 | 50,639 | -0.27(-3.01%) |
Jan 04, 2022 | 9.210 | 9.500 | 8.857 | 8.910 | 86,358 | -0.21(-2.30%) |