Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.91 | 13.00 | 12.79 | 12.79 | 214,225 | -0.08(-0.60%) |
Mar 30, 2022 | 12.89 | 12.93 | 12.79 | 12.87 | 190,876 | -0.01(-0.08%) |
Mar 29, 2022 | 12.97 | 13.00 | 12.85 | 12.88 | 372,051 | +0.01(+0.08%) |
Mar 28, 2022 | 12.85 | 12.93 | 12.75 | 12.87 | 299,913 | +0.04(+0.30%) |
Mar 25, 2022 | 12.68 | 12.90 | 12.66 | 12.83 | 252,567 | +0.18(+1.45%) |
Mar 24, 2022 | 12.65 | 12.76 | 12.61 | 12.65 | 297,838 | +0.02(+0.15%) |
Mar 23, 2022 | 12.74 | 12.74 | 12.63 | 12.63 | 263,327 | -0.11(-0.84%) |
Mar 22, 2022 | 12.69 | 12.78 | 12.63 | 12.74 | 434,033 | +0.12(+0.92%) |
Mar 21, 2022 | 12.66 | 12.75 | 12.54 | 12.62 | 573,001 | -0.01(-0.08%) |
Mar 18, 2022 | 12.69 | 12.84 | 12.54 | 12.63 | 1,528,213 | -0.09(-0.68%) |
Mar 17, 2022 | 12.53 | 12.75 | 12.40 | 12.72 | 614,449 | +0.24(+1.89%) |
Mar 16, 2022 | 12.49 | 12.52 | 12.33 | 12.48 | 362,395 | +0.12(+0.99%) |
Mar 15, 2022 | 12.44 | 12.60 | 12.35 | 12.36 | 453,519 | -0.10(-0.83%) |
Mar 14, 2022 | 12.38 | 12.59 | 12.36 | 12.46 | 423,061 | +0.15(+1.22%) |
Mar 11, 2022 | 12.40 | 12.45 | 12.27 | 12.31 | 396,770 | -0.07(-0.53%) |
Mar 10, 2022 | 12.44 | 12.56 | 12.33 | 12.38 | 464,384 | -0.16(-1.28%) |
Mar 09, 2022 | 12.70 | 12.75 | 12.50 | 12.54 | 260,300 | +0.07(+0.53%) |
Mar 08, 2022 | 12.40 | 12.57 | 12.27 | 12.47 | 686,959 | +0.21(+1.69%) |
Mar 07, 2022 | 12.56 | 12.56 | 12.25 | 12.26 | 511,678 | -0.33(-2.62%) |
Mar 04, 2022 | 12.60 | 12.63 | 12.51 | 12.59 | 305,222 | -0.09(-0.74%) |
Mar 03, 2022 | 12.72 | 12.73 | 12.63 | 12.69 | 157,767 | -0.02(-0.15%) |
Mar 02, 2022 | 12.45 | 12.83 | 12.45 | 12.71 | 413,594 | +0.27(+2.20%) |
Mar 01, 2022 | 12.65 | 12.69 | 12.29 | 12.43 | 715,424 | -0.23(-1.79%) |
Feb 28, 2022 | 12.72 | 12.72 | 12.50 | 12.66 | 523,110 | -0.11(-0.89%) |
Feb 25, 2022 | 12.59 | 12.81 | 12.71 | 12.77 | 268,681 | +0.24(+1.88%) |
Feb 24, 2022 | 12.25 | 12.55 | 12.18 | 12.54 | 569,018 | -0.05(-0.37%) |
Feb 23, 2022 | 12.74 | 12.82 | 12.57 | 12.58 | 266,194 | -0.10(-0.82%) |
Feb 22, 2022 | 12.76 | 12.76 | 12.59 | 12.69 | 510,681 | -0.08(-0.59%) |
Feb 18, 2022 | 12.76 | 0 | -0.11(-0.88%) | |||
Feb 17, 2022 | 12.88 | 12.88 | 12.74 | 12.88 | 218,392 | -0.02(-0.15%) |
Feb 16, 2022 | 12.81 | 12.91 | 12.78 | 12.90 | 286,118 | +0.08(+0.59%) |
Feb 15, 2022 | 12.81 | 12.90 | 12.74 | 12.82 | 304,633 | +0.13(+1.04%) |
Feb 14, 2022 | 12.70 | 12.80 | 12.63 | 12.69 | 240,574 | -0.04(-0.30%) |
Feb 11, 2022 | 12.74 | 12.89 | 12.68 | 12.73 | 232,096 | +0.01(+0.07%) |
Feb 10, 2022 | 12.74 | 12.90 | 12.66 | 12.72 | 285,348 | -0.02(-0.15%) |
Feb 09, 2022 | 12.89 | 12.95 | 12.73 | 12.74 | 175,989 | -0.11(-0.88%) |
Feb 08, 2022 | 12.88 | 12.90 | 12.75 | 12.85 | 338,185 | +0.02(+0.15%) |
Feb 07, 2022 | 12.90 | 13.18 | 12.81 | 12.83 | 512,860 | +0.15(+1.19%) |
Feb 04, 2022 | 12.33 | 12.72 | 12.25 | 12.68 | 470,237 | +0.32(+2.59%) |
Feb 03, 2022 | 12.46 | 12.34 | 12.36 | 284,543 | -0.18(-1.43%) | |
Feb 02, 2022 | 12.56 | 12.56 | 12.38 | 12.54 | 251,381 | +0.08(+0.68%) |
Feb 01, 2022 | 12.28 | 12.47 | 12.28 | 12.45 | 273,356 | +0.10(+0.84%) |
Jan 31, 2022 | 12.14 | 12.35 | 295,627 | +0.16(+1.31%) | ||
Jan 28, 2022 | 12.17 | 12.22 | 12.05 | 12.19 | 299,044 | -0.03(-0.23%) |
Jan 27, 2022 | 12.29 | 12.32 | 12.14 | 12.22 | 304,518 | +0.06(+0.46%) |
Jan 26, 2022 | 12.36 | 12.40 | 12.11 | 12.16 | 250,214 | -0.08(-0.69%) |
Jan 25, 2022 | 12.06 | 12.33 | 11.93 | 12.25 | 325,415 | +0.21(+1.72%) |
Jan 24, 2022 | 12.01 | 12.06 | 11.58 | 12.04 | 676,575 | -0.13(-1.08%) |
Jan 21, 2022 | 12.43 | 12.48 | 12.10 | 12.17 | 425,385 | -0.27(-2.20%) |
Jan 20, 2022 | 12.57 | 12.61 | 12.44 | 12.44 | 327,318 | -0.11(-0.90%) |
Jan 19, 2022 | 12.69 | 12.77 | 12.46 | 12.56 | 348,529 | -0.13(-1.04%) |
Jan 18, 2022 | 12.45 | 12.78 | 12.43 | 12.69 | 398,528 | +0.22(+1.74%) |
Jan 14, 2022 | 12.47 | 0 | -0.15(-1.19%) | |||
Jan 13, 2022 | 12.77 | 12.78 | 12.59 | 12.62 | 223,135 | -0.09(-0.74%) |
Jan 12, 2022 | 12.69 | 12.79 | 12.62 | 12.72 | 259,807 | +0.05(+0.37%) |
Jan 11, 2022 | 12.50 | 12.69 | 12.43 | 12.67 | 375,506 | +0.22(+1.74%) |
Jan 10, 2022 | 12.40 | 12.47 | 12.33 | 12.45 | 254,683 | +0.04(+0.30%) |
Jan 07, 2022 | 12.38 | 12.53 | 12.37 | 12.41 | 266,449 | +0.08(+0.61%) |
Jan 06, 2022 | 12.28 | 12.44 | 12.25 | 12.34 | 414,179 | +0.13(+1.08%) |
Jan 05, 2022 | 12.42 | 12.44 | 12.16 | 12.21 | 260,369 | -0.13(-1.07%) |
Jan 04, 2022 | 12.36 | 12.57 | 12.33 | 12.34 | 486,544 | +0.05(+0.38%) |