Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.29 | 12.46 | 12.27 | 12.29 | 516,463 | +0.00(+0.00%) |
Mar 30, 2022 | 12.23 | 12.37 | 12.23 | 12.29 | 259,341 | +0.07(+0.57%) |
Mar 29, 2022 | 11.83 | 12.35 | 11.65 | 12.22 | 525,812 | +0.23(+1.92%) |
Mar 28, 2022 | 12.20 | 12.35 | 11.98 | 11.99 | 474,960 | -0.29(-2.36%) |
Mar 25, 2022 | 12.25 | 12.33 | 12.17 | 12.28 | 242,308 | -0.04(-0.32%) |
Mar 24, 2022 | 12.39 | 12.53 | 12.26 | 12.32 | 366,268 | -0.02(-0.16%) |
Mar 23, 2022 | 12.32 | 12.36 | 12.21 | 12.34 | 378,451 | +0.12(+0.98%) |
Mar 22, 2022 | 12.41 | 12.42 | 12.07 | 12.22 | 305,203 | -0.18(-1.45%) |
Mar 21, 2022 | 12.12 | 12.53 | 12.12 | 12.40 | 649,280 | +0.30(+2.48%) |
Mar 18, 2022 | 11.98 | 12.27 | 11.66 | 12.10 | 3,215,969 | -0.50(-3.97%) |
Mar 17, 2022 | 12.56 | 12.94 | 12.52 | 12.60 | 1,006,414 | +0.15(+1.20%) |
Mar 16, 2022 | 12.45 | 12.51 | 12.25 | 12.45 | 454,976 | -0.08(-0.64%) |
Mar 15, 2022 | 12.17 | 12.74 | 12.03 | 12.53 | 1,046,663 | +0.21(+1.70%) |
Mar 14, 2022 | 13.05 | 13.09 | 12.11 | 12.32 | 769,573 | -0.80(-6.10%) |
Mar 11, 2022 | 13.07 | 13.17 | 12.76 | 13.12 | 621,356 | -0.20(-1.50%) |
Mar 10, 2022 | 13.11 | 13.52 | 13.02 | 13.32 | 735,138 | +0.27(+2.07%) |
Mar 09, 2022 | 12.36 | 13.11 | 12.10 | 13.05 | 1,895,947 | +0.27(+2.11%) |
Mar 08, 2022 | 12.88 | 12.94 | 12.56 | 12.78 | 2,290,003 | -0.04(-0.31%) |
Mar 07, 2022 | 12.68 | 12.98 | 12.67 | 12.82 | 422,918 | +0.18(+1.42%) |
Mar 04, 2022 | 12.56 | 12.83 | 12.55 | 12.64 | 476,552 | +0.11(+0.88%) |
Mar 03, 2022 | 12.61 | 12.69 | 12.21 | 12.53 | 426,466 | -0.16(-1.26%) |
Mar 02, 2022 | 12.13 | 12.81 | 12.03 | 12.69 | 925,136 | +0.43(+3.51%) |
Mar 01, 2022 | 12.45 | 12.67 | 12.14 | 12.26 | 1,044,178 | -0.10(-0.81%) |
Feb 28, 2022 | 11.75 | 12.43 | 11.74 | 12.36 | 1,465,621 | +0.56(+4.75%) |
Feb 25, 2022 | 11.00 | 11.88 | 11.39 | 11.80 | 1,140,213 | +0.21(+1.81%) |
Feb 24, 2022 | 12.09 | 12.19 | 11.39 | 11.59 | 791,211 | -0.21(-1.78%) |
Feb 23, 2022 | 11.57 | 11.95 | 11.57 | 11.80 | 990,367 | +0.12(+1.03%) |
Feb 22, 2022 | 11.45 | 11.91 | 11.45 | 11.68 | 1,100,202 | +0.29(+2.55%) |
Feb 18, 2022 | 11.39 | 0 | -0.12(-1.04%) | |||
Feb 17, 2022 | 11.52 | 11.68 | 11.42 | 11.51 | 969,877 | +0.21(+1.86%) |
Feb 16, 2022 | 11.04 | 11.39 | 10.96 | 11.30 | 527,460 | +0.37(+3.39%) |
Feb 15, 2022 | 10.67 | 11.04 | 10.61 | 10.93 | 298,935 | +0.05(+0.46%) |
Feb 14, 2022 | 11.02 | 11.04 | 10.73 | 10.88 | 359,956 | +0.03(+0.28%) |
Feb 11, 2022 | 10.50 | 10.98 | 10.46 | 10.85 | 692,331 | +0.37(+3.53%) |
Feb 10, 2022 | 10.60 | 11.01 | 10.46 | 10.48 | 779,282 | -0.10(-0.95%) |
Feb 09, 2022 | 10.67 | 10.76 | 10.53 | 10.58 | 247,438 | -0.09(-0.84%) |
Feb 08, 2022 | 10.60 | 10.68 | 10.46 | 10.67 | 270,077 | +0.09(+0.85%) |
Feb 07, 2022 | 10.27 | 10.67 | 10.24 | 10.58 | 507,900 | +0.22(+2.12%) |
Feb 04, 2022 | 9.910 | 10.36 | 9.910 | 10.36 | 504,673 | +0.42(+4.23%) |
Feb 03, 2022 | 10.46 | 9.890 | 9.940 | 628,200 | -0.56(-5.33%) | |
Feb 02, 2022 | 10.45 | 10.61 | 10.19 | 10.50 | 561,216 | +0.08(+0.77%) |
Feb 01, 2022 | 10.37 | 10.53 | 10.34 | 10.42 | 479,748 | +0.16(+1.56%) |
Jan 31, 2022 | 10.29 | 10.26 | 496,678 | +0.09(+0.88%) | ||
Jan 28, 2022 | 10.15 | 10.21 | 9.990 | 10.17 | 415,141 | +0.02(+0.20%) |
Jan 27, 2022 | 9.810 | 10.32 | 9.800 | 10.15 | 410,824 | +0.18(+1.81%) |
Jan 26, 2022 | 10.17 | 10.40 | 9.870 | 9.970 | 690,439 | -0.22(-2.16%) |
Jan 25, 2022 | 10.06 | 10.22 | 9.710 | 10.19 | 539,399 | +0.13(+1.29%) |
Jan 24, 2022 | 10.10 | 10.18 | 9.860 | 10.06 | 392,054 | -0.12(-1.18%) |
Jan 21, 2022 | 10.16 | 10.30 | 10.11 | 10.18 | 393,206 | +0.01(+0.10%) |
Jan 20, 2022 | 10.41 | 10.47 | 10.12 | 10.17 | 422,273 | -0.27(-2.59%) |
Jan 19, 2022 | 10.48 | 10.53 | 10.10 | 10.44 | 1,330,051 | +0.08(+0.77%) |
Jan 18, 2022 | 10.22 | 10.56 | 10.13 | 10.36 | 831,279 | -0.01(-0.10%) |
Jan 17, 2022 | 10.32 | 10.40 | 10.25 | 10.37 | 79,322 | +0.09(+0.88%) |
Jan 14, 2022 | 10.57 | 10.57 | 10.22 | 10.28 | 340,512 | -0.22(-2.10%) |
Jan 13, 2022 | 10.35 | 10.52 | 10.35 | 10.50 | 388,538 | +0.12(+1.16%) |
Jan 12, 2022 | 10.47 | 10.71 | 10.35 | 10.38 | 708,875 | -0.03(-0.29%) |
Jan 11, 2022 | 10.38 | 10.42 | 10.11 | 10.41 | 244,005 | +0.11(+1.07%) |
Jan 10, 2022 | 10.26 | 10.34 | 10.01 | 10.30 | 343,161 | +0.04(+0.39%) |
Jan 07, 2022 | 10.49 | 10.57 | 10.12 | 10.26 | 335,181 | -0.22(-2.10%) |
Jan 06, 2022 | 10.67 | 10.79 | 10.43 | 10.48 | 296,007 | -0.32(-2.96%) |
Jan 05, 2022 | 10.84 | 11.10 | 10.70 | 10.80 | 687,143 | +0.02(+0.19%) |