Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.33 | 13.45 | 12.89 | 12.91 | 503,043 | -0.49(-3.66%) |
Mar 30, 2022 | 13.91 | 14.06 | 13.30 | 13.40 | 673,245 | -0.46(-3.32%) |
Mar 29, 2022 | 13.62 | 14.00 | 13.46 | 13.86 | 457,760 | +0.29(+2.14%) |
Mar 28, 2022 | 13.90 | 13.90 | 13.31 | 13.57 | 670,330 | -0.34(-2.44%) |
Mar 25, 2022 | 14.05 | 14.09 | 13.75 | 13.91 | 584,034 | -0.21(-1.49%) |
Mar 24, 2022 | 14.34 | 14.63 | 13.96 | 14.12 | 404,184 | -0.21(-1.47%) |
Mar 23, 2022 | 14.15 | 14.40 | 14.05 | 14.33 | 389,499 | +0.07(+0.49%) |
Mar 22, 2022 | 14.73 | 15.10 | 14.18 | 14.26 | 693,472 | -0.33(-2.26%) |
Mar 21, 2022 | 14.80 | 15.02 | 14.54 | 14.59 | 538,955 | -0.14(-0.95%) |
Mar 18, 2022 | 14.23 | 14.87 | 13.94 | 14.73 | 1,036,771 | +0.47(+3.30%) |
Mar 17, 2022 | 13.88 | 14.35 | 13.64 | 14.26 | 715,827 | +0.45(+3.26%) |
Mar 16, 2022 | 13.76 | 14.15 | 13.58 | 13.81 | 796,420 | +0.20(+1.47%) |
Mar 15, 2022 | 13.60 | 13.81 | 13.38 | 13.61 | 490,175 | -0.06(-0.44%) |
Mar 14, 2022 | 13.94 | 14.08 | 13.40 | 13.67 | 566,873 | -0.27(-1.94%) |
Mar 11, 2022 | 13.65 | 14.11 | 13.65 | 13.94 | 914,369 | +0.31(+2.27%) |
Mar 10, 2022 | 12.83 | 14.06 | 12.77 | 13.63 | 1,894,817 | +0.66(+5.09%) |
Mar 09, 2022 | 12.39 | 12.97 | 12.27 | 12.97 | 651,296 | +0.79(+6.49%) |
Mar 08, 2022 | 12.10 | 12.78 | 11.79 | 12.18 | 1,084,579 | +0.13(+1.08%) |
Mar 07, 2022 | 12.64 | 13.32 | 12.04 | 12.05 | 944,906 | -0.59(-4.67%) |
Mar 04, 2022 | 12.53 | 12.67 | 12.19 | 12.64 | 623,735 | -0.09(-0.71%) |
Mar 03, 2022 | 12.98 | 13.19 | 12.60 | 12.73 | 558,113 | -0.09(-0.70%) |
Mar 02, 2022 | 12.68 | 13.00 | 12.38 | 12.82 | 601,807 | +0.35(+2.81%) |
Mar 01, 2022 | 12.39 | 12.62 | 12.30 | 12.47 | 638,220 | +0.00(+0.00%) |
Feb 28, 2022 | 12.26 | 12.51 | 12.07 | 12.47 | 579,818 | +0.21(+1.71%) |
Feb 25, 2022 | 12.30 | 12.47 | 12.17 | 12.26 | 499,559 | +0.06(+0.49%) |
Feb 24, 2022 | 11.34 | 12.21 | 11.17 | 12.20 | 818,625 | +0.52(+4.45%) |
Feb 23, 2022 | 12.29 | 12.44 | 11.65 | 11.68 | 851,957 | -0.36(-2.99%) |
Feb 22, 2022 | 12.01 | 12.47 | 11.98 | 12.04 | 759,741 | -0.02(-0.17%) |
Feb 18, 2022 | 12.06 | 0 | +0.47(+4.06%) | |||
Feb 17, 2022 | 11.79 | 11.94 | 11.53 | 11.59 | 384,061 | -0.28(-2.36%) |
Feb 16, 2022 | 11.97 | 12.07 | 11.75 | 11.87 | 652,864 | -0.21(-1.74%) |
Feb 15, 2022 | 12.12 | 12.24 | 11.94 | 12.08 | 392,839 | +0.20(+1.68%) |
Feb 14, 2022 | 12.18 | 12.18 | 11.82 | 11.88 | 509,049 | -0.19(-1.57%) |
Feb 11, 2022 | 12.22 | 12.52 | 12.03 | 12.07 | 849,190 | -0.23(-1.87%) |
Feb 10, 2022 | 12.12 | 12.55 | 12.06 | 12.30 | 930,497 | -0.17(-1.36%) |
Feb 09, 2022 | 12.27 | 12.55 | 12.20 | 12.47 | 676,831 | +0.30(+2.47%) |
Feb 08, 2022 | 11.33 | 12.20 | 11.26 | 12.17 | 834,607 | +0.84(+7.41%) |
Feb 07, 2022 | 11.60 | 11.63 | 11.11 | 11.33 | 1,179,054 | -0.12(-1.05%) |
Feb 04, 2022 | 11.37 | 11.67 | 11.03 | 11.45 | 2,202,472 | +0.08(+0.70%) |
Feb 03, 2022 | 11.81 | 11.37 | 2,826,595 | -2.85(-20.04%) | ||
Feb 02, 2022 | 14.26 | 14.36 | 13.78 | 14.22 | 486,087 | +0.07(+0.49%) |
Feb 01, 2022 | 13.79 | 14.32 | 13.68 | 14.15 | 524,663 | +0.53(+3.89%) |
Jan 31, 2022 | 13.20 | 13.63 | 13.62 | 954,930 | +0.44(+3.34%) | |
Jan 28, 2022 | 12.80 | 13.19 | 12.52 | 13.18 | 413,112 | +0.32(+2.49%) |
Jan 27, 2022 | 13.05 | 13.21 | 12.62 | 12.86 | 996,074 | -0.06(-0.46%) |
Jan 26, 2022 | 13.75 | 13.78 | 12.84 | 12.92 | 427,191 | -0.62(-4.58%) |
Jan 25, 2022 | 13.34 | 13.65 | 12.93 | 13.54 | 471,570 | -0.20(-1.46%) |
Jan 24, 2022 | 12.92 | 13.75 | 12.64 | 13.74 | 701,422 | +0.48(+3.62%) |
Jan 21, 2022 | 14.11 | 14.15 | 13.21 | 13.26 | 698,020 | -1.06(-7.40%) |
Jan 20, 2022 | 15.13 | 15.29 | 14.29 | 14.32 | 553,932 | -0.89(-5.85%) |
Jan 19, 2022 | 15.58 | 15.64 | 15.16 | 15.21 | 451,559 | -0.23(-1.49%) |
Jan 18, 2022 | 15.96 | 16.11 | 15.31 | 15.44 | 694,485 | -0.61(-3.80%) |
Jan 14, 2022 | 16.05 | 0 | -0.14(-0.86%) | |||
Jan 13, 2022 | 16.28 | 16.61 | 15.93 | 16.19 | 673,956 | -0.04(-0.25%) |
Jan 12, 2022 | 15.35 | 16.25 | 15.29 | 16.23 | 979,851 | +1.08(+7.13%) |
Jan 11, 2022 | 15.87 | 16.14 | 15.14 | 15.15 | 534,212 | -0.63(-3.99%) |
Jan 10, 2022 | 15.38 | 15.81 | 15.02 | 15.78 | 590,555 | +0.65(+4.30%) |
Jan 07, 2022 | 14.99 | 15.29 | 14.82 | 15.13 | 354,789 | +0.28(+1.89%) |
Jan 06, 2022 | 14.72 | 15.15 | 14.63 | 14.85 | 414,347 | +0.22(+1.50%) |
Jan 05, 2022 | 14.84 | 15.40 | 14.55 | 14.63 | 454,629 | +0.07(+0.48%) |
Jan 04, 2022 | 14.97 | 15.05 | 14.51 | 14.56 | 340,252 | -0.07(-0.48%) |