Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.04 | 11.18 | 10.97 | 11.10 | 239,756 | +0.09(+0.83%) |
Mar 30, 2022 | 11.02 | 11.14 | 10.99 | 11.01 | 295,805 | -0.02(-0.17%) |
Mar 29, 2022 | 10.94 | 11.04 | 10.88 | 11.03 | 318,442 | +0.08(+0.75%) |
Mar 28, 2022 | 11.15 | 11.23 | 10.90 | 10.94 | 459,296 | -0.23(-2.04%) |
Mar 25, 2022 | 11.26 | 11.29 | 11.08 | 11.17 | 226,629 | -0.11(-0.97%) |
Mar 24, 2022 | 11.44 | 11.44 | 11.27 | 11.28 | 113,645 | -0.13(-1.12%) |
Mar 23, 2022 | 11.42 | 11.42 | 11.30 | 11.41 | 142,107 | +0.00(+0.00%) |
Mar 22, 2022 | 11.47 | 11.49 | 11.40 | 11.41 | 123,762 | -0.09(-0.79%) |
Mar 21, 2022 | 11.55 | 11.59 | 11.48 | 11.50 | 113,003 | -0.09(-0.79%) |
Mar 18, 2022 | 11.61 | 11.64 | 11.57 | 11.59 | 69,043 | +0.03(+0.24%) |
Mar 17, 2022 | 11.45 | 11.59 | 11.45 | 11.56 | 115,294 | +0.07(+0.63%) |
Mar 16, 2022 | 11.64 | 11.65 | 11.39 | 11.49 | 262,074 | -0.12(-1.02%) |
Mar 15, 2022 | 11.70 | 11.80 | 11.56 | 11.61 | 101,347 | -0.11(-0.93%) |
Mar 14, 2022 | 11.79 | 11.79 | 11.63 | 11.72 | 92,987 | -0.07(-0.63%) |
Mar 11, 2022 | 11.81 | 11.93 | 11.75 | 11.79 | 91,750 | -0.13(-1.07%) |
Mar 10, 2022 | 12.16 | 12.17 | 11.92 | 11.92 | 70,499 | -0.38(-3.10%) |
Mar 09, 2022 | 12.55 | 12.57 | 12.29 | 12.30 | 76,911 | -0.15(-1.17%) |
Mar 08, 2022 | 12.39 | 12.51 | 12.27 | 12.45 | 77,860 | +0.04(+0.29%) |
Mar 07, 2022 | 12.57 | 12.57 | 12.37 | 12.41 | 37,620 | -0.18(-1.44%) |
Mar 04, 2022 | 12.49 | 12.59 | 12.44 | 12.59 | 55,280 | +0.03(+0.22%) |
Mar 03, 2022 | 12.61 | 12.69 | 12.43 | 12.56 | 56,956 | -0.05(-0.36%) |
Mar 02, 2022 | 12.37 | 12.61 | 12.31 | 12.61 | 118,487 | +0.26(+2.13%) |
Mar 01, 2022 | 12.21 | 12.36 | 12.17 | 12.35 | 120,428 | +0.19(+1.57%) |
Feb 28, 2022 | 12.06 | 12.18 | 12.04 | 12.16 | 91,066 | +0.09(+0.75%) |
Feb 25, 2022 | 12.06 | 12.09 | 11.94 | 12.06 | 108,871 | -0.03(-0.22%) |
Feb 24, 2022 | 11.66 | 12.18 | 11.66 | 12.09 | 216,500 | +0.37(+3.17%) |
Feb 23, 2022 | 11.81 | 11.83 | 11.64 | 11.72 | 98,582 | -0.07(-0.62%) |
Feb 22, 2022 | 12.04 | 12.05 | 11.77 | 11.79 | 77,283 | -0.26(-2.18%) |
Feb 18, 2022 | 12.06 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 11.97 | 12.10 | 11.97 | 12.06 | 76,983 | +0.09(+0.76%) |
Feb 16, 2022 | 11.84 | 11.99 | 11.82 | 11.97 | 149,926 | +0.13(+1.07%) |
Feb 15, 2022 | 11.84 | 11.91 | 11.80 | 11.84 | 116,647 | +0.00(+0.00%) |
Feb 14, 2022 | 12.25 | 12.25 | 11.81 | 11.84 | 231,894 | -0.36(-2.99%) |
Feb 11, 2022 | 12.47 | 12.49 | 12.19 | 12.20 | 118,937 | -0.27(-2.17%) |
Feb 10, 2022 | 12.58 | 12.63 | 12.46 | 12.47 | 57,836 | -0.11(-0.86%) |
Feb 09, 2022 | 12.60 | 12.62 | 12.55 | 12.58 | 65,587 | -0.02(-0.14%) |
Feb 08, 2022 | 12.49 | 12.60 | 12.49 | 12.60 | 75,798 | +0.06(+0.50%) |
Feb 07, 2022 | 12.43 | 12.56 | 12.43 | 12.54 | 85,022 | +0.14(+1.17%) |
Feb 04, 2022 | 12.51 | 12.55 | 12.36 | 12.39 | 83,672 | -0.14(-1.15%) |
Feb 03, 2022 | 12.55 | 12.54 | 91,472 | -0.08(-0.64%) | ||
Feb 02, 2022 | 12.58 | 12.70 | 12.58 | 12.62 | 81,418 | +0.05(+0.43%) |
Feb 01, 2022 | 12.51 | 12.68 | 12.51 | 12.56 | 64,575 | +0.06(+0.51%) |
Jan 31, 2022 | 12.46 | 12.54 | 12.50 | 77,202 | +0.02(+0.15%) | |
Jan 28, 2022 | 12.50 | 12.52 | 12.36 | 12.48 | 128,066 | -0.04(-0.29%) |
Jan 27, 2022 | 12.59 | 12.65 | 12.47 | 12.52 | 120,834 | -0.07(-0.57%) |
Jan 26, 2022 | 12.64 | 12.74 | 12.55 | 12.59 | 71,970 | -0.03(-0.21%) |
Jan 25, 2022 | 12.51 | 12.67 | 12.45 | 12.62 | 110,366 | +0.08(+0.65%) |
Jan 24, 2022 | 12.67 | 12.68 | 12.36 | 12.54 | 198,077 | -0.27(-2.12%) |
Jan 21, 2022 | 12.96 | 13.05 | 12.78 | 12.81 | 72,116 | -0.18(-1.39%) |
Jan 20, 2022 | 13.03 | 13.22 | 12.98 | 12.99 | 74,132 | -0.05(-0.35%) |
Jan 19, 2022 | 13.17 | 13.19 | 12.92 | 13.03 | 169,731 | -0.20(-1.50%) |
Jan 18, 2022 | 13.38 | 13.41 | 13.19 | 13.23 | 160,285 | -0.30(-2.20%) |
Jan 14, 2022 | 13.53 | 0 | -0.07(-0.53%) | |||
Jan 13, 2022 | 13.64 | 13.70 | 13.60 | 13.60 | 94,085 | -0.01(-0.08%) |
Jan 12, 2022 | 13.63 | 13.68 | 13.59 | 13.61 | 43,671 | -0.01(-0.07%) |
Jan 11, 2022 | 13.59 | 13.70 | 13.56 | 13.62 | 41,595 | +0.07(+0.53%) |
Jan 10, 2022 | 13.59 | 13.59 | 13.51 | 13.55 | 46,784 | -0.04(-0.33%) |
Jan 07, 2022 | 13.70 | 13.70 | 13.57 | 13.59 | 67,730 | -0.07(-0.53%) |
Jan 06, 2022 | 13.69 | 13.71 | 13.59 | 13.67 | 92,745 | -0.01(-0.07%) |
Jan 05, 2022 | 13.87 | 13.87 | 13.62 | 13.68 | 97,292 | -0.17(-1.23%) |
Jan 04, 2022 | 13.92 | 13.92 | 13.81 | 13.85 | 59,251 | -0.04(-0.32%) |