Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.76 | 10.90 | 10.70 | 10.82 | 245,948 | +0.09(+0.83%) |
Mar 30, 2022 | 10.74 | 10.86 | 10.71 | 10.73 | 303,444 | -0.02(-0.17%) |
Mar 29, 2022 | 10.67 | 10.77 | 10.61 | 10.75 | 326,666 | +0.08(+0.75%) |
Mar 28, 2022 | 10.87 | 10.94 | 10.62 | 10.67 | 471,158 | -0.22(-2.04%) |
Mar 25, 2022 | 10.98 | 11.00 | 10.80 | 10.89 | 232,482 | -0.11(-0.97%) |
Mar 24, 2022 | 11.15 | 11.15 | 10.99 | 11.00 | 116,580 | -0.12(-1.12%) |
Mar 23, 2022 | 11.13 | 11.13 | 11.01 | 11.12 | 145,777 | +0.00(+0.00%) |
Mar 22, 2022 | 11.18 | 11.20 | 11.11 | 11.12 | 126,958 | -0.09(-0.79%) |
Mar 21, 2022 | 11.26 | 11.30 | 11.19 | 11.21 | 115,921 | -0.09(-0.79%) |
Mar 18, 2022 | 11.32 | 11.34 | 11.28 | 11.30 | 70,826 | +0.03(+0.24%) |
Mar 17, 2022 | 11.16 | 11.30 | 11.16 | 11.27 | 118,272 | +0.07(+0.63%) |
Mar 16, 2022 | 11.34 | 11.36 | 11.10 | 11.20 | 268,842 | -0.12(-1.02%) |
Mar 15, 2022 | 11.41 | 11.50 | 11.27 | 11.32 | 103,965 | -0.11(-0.93%) |
Mar 14, 2022 | 11.49 | 11.49 | 11.33 | 11.42 | 95,389 | -0.07(-0.63%) |
Mar 11, 2022 | 11.51 | 11.63 | 11.45 | 11.50 | 94,123 | -0.12(-1.07%) |
Mar 10, 2022 | 11.86 | 11.87 | 11.62 | 11.62 | 72,323 | -0.37(-3.10%) |
Mar 09, 2022 | 12.23 | 12.26 | 11.98 | 11.99 | 78,900 | -0.14(-1.17%) |
Mar 08, 2022 | 12.08 | 12.19 | 11.96 | 12.13 | 79,874 | +0.04(+0.29%) |
Mar 07, 2022 | 12.26 | 12.26 | 12.06 | 12.10 | 38,593 | -0.18(-1.44%) |
Mar 04, 2022 | 12.18 | 12.27 | 12.13 | 12.27 | 56,710 | +0.03(+0.22%) |
Mar 03, 2022 | 12.29 | 12.37 | 12.11 | 12.25 | 58,429 | -0.04(-0.36%) |
Mar 02, 2022 | 12.06 | 12.29 | 12.00 | 12.29 | 121,551 | +0.26(+2.13%) |
Mar 01, 2022 | 11.90 | 12.04 | 11.87 | 12.03 | 123,543 | +0.19(+1.57%) |
Feb 28, 2022 | 11.75 | 11.88 | 11.73 | 11.85 | 93,422 | +0.09(+0.75%) |
Feb 25, 2022 | 11.75 | 11.79 | 11.64 | 11.76 | 111,687 | -0.03(-0.23%) |
Feb 24, 2022 | 11.36 | 11.88 | 11.36 | 11.79 | 222,100 | +0.36(+3.17%) |
Feb 23, 2022 | 11.51 | 11.54 | 11.35 | 11.42 | 101,132 | -0.07(-0.62%) |
Feb 22, 2022 | 11.73 | 11.74 | 11.48 | 11.50 | 79,282 | -0.26(-2.18%) |
Feb 18, 2022 | 11.75 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 11.66 | 11.80 | 11.66 | 11.75 | 78,975 | +0.09(+0.76%) |
Feb 16, 2022 | 11.54 | 11.69 | 11.52 | 11.66 | 153,804 | +0.12(+1.07%) |
Feb 15, 2022 | 11.54 | 11.61 | 11.50 | 11.54 | 119,664 | +0.00(+0.00%) |
Feb 14, 2022 | 11.94 | 11.94 | 11.51 | 11.54 | 237,892 | -0.35(-2.98%) |
Feb 11, 2022 | 12.16 | 12.17 | 11.88 | 11.89 | 122,017 | -0.26(-2.17%) |
Feb 10, 2022 | 12.26 | 12.31 | 12.15 | 12.16 | 59,334 | -0.11(-0.86%) |
Feb 09, 2022 | 12.28 | 12.30 | 12.24 | 12.26 | 67,286 | -0.02(-0.14%) |
Feb 08, 2022 | 12.18 | 12.28 | 12.18 | 12.28 | 77,762 | +0.06(+0.50%) |
Feb 07, 2022 | 12.11 | 12.25 | 12.11 | 12.22 | 87,224 | +0.14(+1.17%) |
Feb 04, 2022 | 12.19 | 12.24 | 12.05 | 12.08 | 85,840 | -0.14(-1.15%) |
Feb 03, 2022 | 12.24 | 12.22 | 93,842 | -0.08(-0.64%) | ||
Feb 02, 2022 | 12.26 | 12.38 | 12.26 | 12.30 | 83,527 | +0.05(+0.43%) |
Feb 01, 2022 | 12.19 | 12.36 | 12.19 | 12.25 | 66,248 | +0.06(+0.51%) |
Jan 31, 2022 | 12.15 | 12.22 | 12.18 | 79,202 | +0.02(+0.14%) | |
Jan 28, 2022 | 12.18 | 12.20 | 12.04 | 12.17 | 131,384 | -0.04(-0.29%) |
Jan 27, 2022 | 12.27 | 12.33 | 12.16 | 12.20 | 123,964 | -0.07(-0.57%) |
Jan 26, 2022 | 12.32 | 12.41 | 12.24 | 12.27 | 73,834 | -0.03(-0.21%) |
Jan 25, 2022 | 12.19 | 12.35 | 12.13 | 12.30 | 113,225 | +0.08(+0.65%) |
Jan 24, 2022 | 12.35 | 12.36 | 12.04 | 12.22 | 203,208 | -0.26(-2.12%) |
Jan 21, 2022 | 12.63 | 12.72 | 12.46 | 12.48 | 73,984 | -0.18(-1.39%) |
Jan 20, 2022 | 12.70 | 12.89 | 12.65 | 12.66 | 76,052 | -0.04(-0.35%) |
Jan 19, 2022 | 12.84 | 12.85 | 12.60 | 12.70 | 174,128 | -0.19(-1.50%) |
Jan 18, 2022 | 13.04 | 13.07 | 12.85 | 12.90 | 164,437 | -0.29(-2.20%) |
Jan 14, 2022 | 13.19 | 0 | -0.07(-0.53%) | |||
Jan 13, 2022 | 13.29 | 13.36 | 13.26 | 13.26 | 96,522 | -0.01(-0.07%) |
Jan 12, 2022 | 13.29 | 13.33 | 13.24 | 13.27 | 44,804 | -0.01(-0.07%) |
Jan 11, 2022 | 13.25 | 13.36 | 13.22 | 13.28 | 42,674 | +0.07(+0.53%) |
Jan 10, 2022 | 13.24 | 13.24 | 13.17 | 13.21 | 47,998 | -0.04(-0.33%) |
Jan 07, 2022 | 13.36 | 13.36 | 13.22 | 13.25 | 69,486 | -0.07(-0.53%) |
Jan 06, 2022 | 13.35 | 13.37 | 13.24 | 13.32 | 95,151 | -0.01(-0.07%) |
Jan 05, 2022 | 13.52 | 13.52 | 13.28 | 13.33 | 99,816 | -0.17(-1.24%) |
Jan 04, 2022 | 13.57 | 13.57 | 13.46 | 13.50 | 60,788 | -0.04(-0.32%) |