Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.92 | 11.12 | 10.73 | 10.78 | 717,351 | -0.21(-1.91%) |
Mar 30, 2022 | 11.00 | 11.49 | 10.84 | 10.99 | 858,889 | +0.00(+0.00%) |
Mar 29, 2022 | 9.940 | 11.16 | 9.940 | 10.99 | 1,127,427 | +1.09(+11.01%) |
Mar 28, 2022 | 9.930 | 10.49 | 9.710 | 9.900 | 646,856 | +0.01(+0.10%) |
Mar 25, 2022 | 10.42 | 10.47 | 9.840 | 9.890 | 751,973 | -0.53(-5.09%) |
Mar 24, 2022 | 10.64 | 10.71 | 10.29 | 10.42 | 809,062 | -0.24(-2.25%) |
Mar 23, 2022 | 11.32 | 11.32 | 10.50 | 10.66 | 888,582 | -0.78(-6.82%) |
Mar 22, 2022 | 11.34 | 11.58 | 11.28 | 11.44 | 1,735,667 | +0.08(+0.70%) |
Mar 21, 2022 | 12.09 | 12.34 | 11.27 | 11.36 | 2,570,779 | -0.83(-6.81%) |
Mar 18, 2022 | 12.00 | 12.61 | 11.90 | 12.19 | 11,921,948 | +0.08(+0.66%) |
Mar 17, 2022 | 12.52 | 12.68 | 12.00 | 12.11 | 2,685,849 | -0.28(-2.26%) |
Mar 16, 2022 | 12.39 | 12.79 | 12.09 | 12.39 | 2,484,237 | +0.20(+1.64%) |
Mar 15, 2022 | 12.10 | 12.53 | 12.01 | 12.19 | 1,427,048 | +0.02(+0.16%) |
Mar 14, 2022 | 12.46 | 12.78 | 12.02 | 12.17 | 1,638,296 | -0.25(-2.01%) |
Mar 11, 2022 | 13.00 | 13.19 | 12.42 | 12.42 | 1,197,980 | -0.50(-3.87%) |
Mar 10, 2022 | 12.85 | 13.12 | 12.77 | 12.92 | 1,030,501 | -0.11(-0.84%) |
Mar 09, 2022 | 13.24 | 13.75 | 12.95 | 13.03 | 967,436 | +0.07(+0.54%) |
Mar 08, 2022 | 12.25 | 13.30 | 12.10 | 12.96 | 1,902,190 | +0.68(+5.54%) |
Mar 07, 2022 | 13.57 | 14.02 | 12.27 | 12.28 | 1,924,818 | -1.18(-8.77%) |
Mar 04, 2022 | 13.16 | 13.56 | 12.90 | 13.46 | 1,238,730 | +0.05(+0.37%) |
Mar 03, 2022 | 13.23 | 13.50 | 13.00 | 13.41 | 1,154,628 | +0.20(+1.51%) |
Mar 02, 2022 | 12.83 | 13.39 | 12.63 | 13.21 | 1,119,808 | +0.29(+2.24%) |
Mar 01, 2022 | 13.50 | 13.59 | 12.85 | 12.92 | 1,371,420 | -0.72(-5.28%) |
Feb 28, 2022 | 13.22 | 13.73 | 12.89 | 13.64 | 2,105,395 | +0.39(+2.94%) |
Feb 25, 2022 | 13.27 | 13.32 | 12.91 | 13.25 | 1,519,451 | +0.05(+0.38%) |
Feb 24, 2022 | 13.12 | 13.38 | 12.59 | 13.20 | 2,168,799 | +0.08(+0.61%) |
Feb 23, 2022 | 13.76 | 13.97 | 12.96 | 13.12 | 1,739,506 | -0.34(-2.53%) |
Feb 22, 2022 | 13.09 | 13.76 | 12.88 | 13.46 | 1,844,260 | -0.47(-3.37%) |
Feb 18, 2022 | 13.93 | 0 | -0.89(-6.01%) | |||
Feb 17, 2022 | 15.18 | 15.38 | 14.50 | 14.82 | 1,107,909 | -0.17(-1.13%) |
Feb 16, 2022 | 14.93 | 15.20 | 14.65 | 14.99 | 832,850 | -0.01(-0.07%) |
Feb 15, 2022 | 14.89 | 15.28 | 14.63 | 15.00 | 1,677,591 | +0.53(+3.66%) |
Feb 14, 2022 | 14.96 | 15.21 | 14.26 | 14.47 | 1,008,006 | -0.44(-2.95%) |
Feb 11, 2022 | 14.89 | 15.14 | 14.47 | 14.91 | 973,971 | +0.02(+0.13%) |
Feb 10, 2022 | 14.42 | 15.56 | 14.18 | 14.89 | 1,455,597 | +0.27(+1.85%) |
Feb 09, 2022 | 14.81 | 15.00 | 14.58 | 14.62 | 1,182,914 | +0.04(+0.27%) |
Feb 08, 2022 | 14.58 | 14.83 | 14.28 | 14.58 | 1,162,184 | +0.00(+0.00%) |
Feb 07, 2022 | 14.28 | 14.74 | 14.00 | 14.58 | 742,093 | +0.40(+2.82%) |
Feb 04, 2022 | 13.38 | 14.28 | 13.27 | 14.18 | 699,288 | +0.74(+5.51%) |
Feb 03, 2022 | 14.33 | 13.18 | 13.44 | 1,874,807 | -1.08(-7.44%) | |
Feb 02, 2022 | 14.55 | 14.56 | 13.85 | 14.52 | 226,233 | +0.05(+0.35%) |
Feb 01, 2022 | 14.49 | 14.56 | 14.05 | 14.47 | 519,546 | +0.65(+4.70%) |
Jan 28, 2022 | 13.48 | 13.83 | 12.99 | 13.82 | 441,096 | +0.36(+2.67%) |
Jan 27, 2022 | 14.11 | 14.27 | 13.40 | 13.46 | 496,471 | -0.51(-3.65%) |
Jan 26, 2022 | 14.31 | 14.63 | 13.81 | 13.97 | 399,102 | -0.04(-0.29%) |
Jan 25, 2022 | 14.71 | 14.80 | 13.95 | 14.01 | 255,767 | -0.82(-5.53%) |
Jan 24, 2022 | 13.97 | 14.97 | 13.77 | 14.83 | 387,442 | +0.61(+4.29%) |
Jan 21, 2022 | 13.92 | 14.53 | 13.75 | 14.22 | 438,713 | +0.09(+0.64%) |
Jan 20, 2022 | 13.92 | 14.97 | 13.39 | 14.13 | 483,654 | +0.16(+1.15%) |
Jan 19, 2022 | 13.46 | 14.48 | 13.39 | 13.97 | 293,787 | +0.76(+5.75%) |
Jan 18, 2022 | 13.40 | 13.69 | 13.01 | 13.21 | 125,200 | -0.53(-3.86%) |
Jan 14, 2022 | 13.74 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 14.80 | 14.85 | 13.65 | 13.74 | 122,421 | -0.99(-6.72%) |
Jan 12, 2022 | 15.28 | 15.61 | 14.67 | 14.73 | 168,185 | -0.59(-3.85%) |
Jan 11, 2022 | 15.70 | 15.73 | 15.07 | 15.32 | 159,709 | -0.14(-0.91%) |
Jan 10, 2022 | 15.47 | 15.66 | 15.05 | 15.46 | 226,528 | -0.14(-0.90%) |
Jan 07, 2022 | 15.74 | 16.09 | 15.26 | 15.60 | 157,399 | -0.12(-0.76%) |
Jan 06, 2022 | 15.46 | 16.42 | 15.06 | 15.72 | 303,217 | +0.40(+2.61%) |
Jan 05, 2022 | 16.02 | 16.47 | 15.11 | 15.32 | 291,833 | -0.70(-4.37%) |
Jan 04, 2022 | 17.25 | 17.25 | 16.02 | 16.02 | 169,236 | -1.23(-7.13%) |