Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.22 | 13.26 | 13.09 | 13.10 | 170,280 | -0.32(-2.42%) |
Mar 30, 2022 | 13.31 | 13.46 | 13.29 | 13.42 | 261,183 | -0.01(-0.07%) |
Mar 29, 2022 | 13.51 | 13.55 | 13.28 | 13.43 | 287,305 | +0.42(+3.23%) |
Mar 28, 2022 | 12.99 | 13.02 | 12.90 | 13.01 | 287,028 | +0.01(+0.08%) |
Mar 25, 2022 | 12.96 | 13.03 | 12.89 | 13.00 | 200,769 | +0.02(+0.15%) |
Mar 24, 2022 | 12.82 | 13.01 | 12.80 | 12.98 | 300,776 | -0.13(-0.99%) |
Mar 23, 2022 | 13.23 | 13.31 | 13.08 | 13.11 | 153,941 | -0.42(-3.10%) |
Mar 22, 2022 | 13.51 | 13.62 | 13.44 | 13.53 | 190,898 | +0.31(+2.34%) |
Mar 21, 2022 | 13.39 | 13.41 | 13.17 | 13.22 | 260,511 | -0.08(-0.60%) |
Mar 18, 2022 | 12.99 | 13.35 | 12.93 | 13.30 | 151,701 | -0.06(-0.45%) |
Mar 17, 2022 | 13.10 | 13.44 | 13.08 | 13.36 | 230,919 | +0.30(+2.30%) |
Mar 16, 2022 | 13.05 | 13.32 | 12.74 | 13.06 | 261,024 | +0.41(+3.24%) |
Mar 15, 2022 | 12.65 | 12.70 | 12.50 | 12.65 | 753,106 | +0.22(+1.77%) |
Mar 14, 2022 | 12.50 | 12.63 | 12.39 | 12.43 | 836,169 | +0.42(+3.50%) |
Mar 11, 2022 | 12.24 | 12.25 | 12.00 | 12.01 | 294,088 | -0.19(-1.56%) |
Mar 10, 2022 | 12.08 | 12.27 | 12.02 | 12.20 | 529,051 | -0.19(-1.53%) |
Mar 09, 2022 | 12.42 | 12.55 | 12.26 | 12.39 | 531,575 | +0.85(+7.37%) |
Mar 08, 2022 | 11.47 | 11.81 | 11.28 | 11.54 | 978,196 | +0.68(+6.26%) |
Mar 07, 2022 | 11.29 | 11.33 | 10.77 | 10.86 | 521,709 | -0.94(-7.97%) |
Mar 04, 2022 | 11.69 | 11.80 | 11.63 | 11.80 | 392,099 | -0.69(-5.52%) |
Mar 03, 2022 | 12.89 | 12.90 | 12.45 | 12.49 | 376,424 | -0.96(-7.14%) |
Mar 02, 2022 | 13.72 | 13.74 | 13.38 | 13.45 | 207,045 | -0.34(-2.47%) |
Mar 01, 2022 | 14.37 | 14.39 | 13.56 | 13.79 | 246,268 | -2.08(-13.11%) |
Feb 28, 2022 | 15.74 | 16.14 | 15.52 | 15.87 | 167,436 | -0.44(-2.70%) |
Feb 25, 2022 | 16.16 | 16.37 | 16.21 | 16.31 | 145,558 | +0.76(+4.89%) |
Feb 24, 2022 | 15.27 | 15.61 | 15.26 | 15.55 | 145,132 | -0.65(-4.01%) |
Feb 23, 2022 | 16.51 | 16.54 | 16.20 | 16.20 | 126,563 | -0.06(-0.37%) |
Feb 22, 2022 | 16.25 | 16.34 | 16.22 | 16.26 | 242,774 | -0.16(-1.00%) |
Feb 18, 2022 | 16.43 | 0 | +0.04(+0.21%) | |||
Feb 17, 2022 | 16.38 | 16.43 | 16.26 | 16.39 | 147,920 | +0.20(+1.24%) |
Feb 16, 2022 | 16.07 | 16.20 | 16.07 | 16.19 | 93,563 | +0.01(+0.08%) |
Feb 15, 2022 | 16.10 | 16.25 | 16.10 | 16.18 | 100,360 | +0.06(+0.36%) |
Feb 14, 2022 | 16.20 | 16.32 | 16.02 | 16.12 | 125,219 | -0.26(-1.59%) |
Feb 11, 2022 | 16.49 | 16.62 | 16.32 | 16.38 | 153,708 | -0.20(-1.21%) |
Feb 10, 2022 | 16.54 | 16.78 | 16.52 | 16.58 | 113,241 | +0.15(+0.91%) |
Feb 09, 2022 | 16.53 | 16.53 | 16.38 | 16.43 | 159,967 | +0.08(+0.49%) |
Feb 08, 2022 | 16.37 | 16.39 | 16.29 | 16.35 | 125,598 | +0.16(+0.99%) |
Feb 07, 2022 | 16.17 | 16.24 | 16.12 | 16.19 | 68,134 | -0.07(-0.44%) |
Feb 04, 2022 | 16.16 | 16.30 | 16.08 | 16.26 | 123,516 | +0.22(+1.38%) |
Feb 03, 2022 | 16.16 | 16.01 | 16.04 | 92,885 | +0.33(+2.10%) | |
Feb 02, 2022 | 15.65 | 15.74 | 15.61 | 15.71 | 108,283 | +0.19(+1.22%) |
Feb 01, 2022 | 15.58 | 15.62 | 15.43 | 15.52 | 149,880 | +0.14(+0.91%) |
Jan 31, 2022 | 15.18 | 15.38 | 15.11 | 15.38 | 143,209 | +0.15(+0.98%) |
Jan 28, 2022 | 15.05 | 15.23 | 15.04 | 15.23 | 157,672 | -0.01(-0.07%) |
Jan 27, 2022 | 15.27 | 15.37 | 15.19 | 15.24 | 142,666 | +0.22(+1.46%) |
Jan 26, 2022 | 15.20 | 15.22 | 14.97 | 15.02 | 212,390 | +0.14(+0.94%) |
Jan 25, 2022 | 14.86 | 14.98 | 14.73 | 14.88 | 214,413 | -0.18(-1.20%) |
Jan 24, 2022 | 14.87 | 15.10 | 14.79 | 15.06 | 261,260 | -0.24(-1.57%) |
Jan 21, 2022 | 15.36 | 15.41 | 15.30 | 15.30 | 301,913 | -0.18(-1.16%) |
Jan 20, 2022 | 15.55 | 15.60 | 15.45 | 15.48 | 322,452 | +0.14(+0.91%) |
Jan 19, 2022 | 15.31 | 15.38 | 15.21 | 15.34 | 474,418 | -0.24(-1.54%) |
Jan 18, 2022 | 15.61 | 15.62 | 15.49 | 15.58 | 239,777 | -0.32(-2.01%) |
Jan 14, 2022 | 15.90 | 0 | +0.17(+1.08%) | |||
Jan 13, 2022 | 15.75 | 15.88 | 15.72 | 15.73 | 544,205 | +0.00(+0.00%) |
Jan 12, 2022 | 15.68 | 15.74 | 15.61 | 15.73 | 73,662 | +0.35(+2.28%) |
Jan 11, 2022 | 15.30 | 15.42 | 15.15 | 15.38 | 147,787 | +0.24(+1.59%) |
Jan 10, 2022 | 15.05 | 15.15 | 15.02 | 15.14 | 174,746 | +0.07(+0.46%) |
Jan 07, 2022 | 14.91 | 15.08 | 14.87 | 15.07 | 214,358 | +0.25(+1.69%) |
Jan 06, 2022 | 14.85 | 14.90 | 14.78 | 14.82 | 146,622 | -0.08(-0.54%) |
Jan 05, 2022 | 15.08 | 15.13 | 14.88 | 14.90 | 102,879 | -0.08(-0.53%) |
Jan 04, 2022 | 14.97 | 15.04 | 14.96 | 14.98 | 85,518 | +0.05(+0.33%) |