Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.97 | 12.24 | 11.92 | 12.00 | 345,232 | -0.02(-0.13%) |
Mar 30, 2022 | 12.14 | 12.36 | 11.88 | 12.02 | 305,879 | +0.08(+0.65%) |
Mar 29, 2022 | 11.74 | 11.99 | 11.36 | 11.94 | 817,835 | -0.04(-0.32%) |
Mar 28, 2022 | 12.12 | 12.12 | 11.72 | 11.98 | 517,204 | -0.17(-1.41%) |
Mar 25, 2022 | 12.06 | 12.37 | 12.04 | 12.15 | 752,267 | +0.10(+0.84%) |
Mar 24, 2022 | 12.06 | 12.21 | 11.85 | 12.05 | 657,193 | +0.12(+1.04%) |
Mar 23, 2022 | 11.53 | 11.95 | 11.53 | 11.92 | 992,533 | +0.45(+3.93%) |
Mar 22, 2022 | 11.64 | 11.67 | 11.37 | 11.47 | 331,585 | -0.16(-1.40%) |
Mar 21, 2022 | 11.27 | 11.67 | 11.27 | 11.64 | 1,187,428 | +0.41(+3.67%) |
Mar 18, 2022 | 11.24 | 11.32 | 10.97 | 11.22 | 685,654 | +0.09(+0.77%) |
Mar 17, 2022 | 10.91 | 11.24 | 10.83 | 11.14 | 386,318 | +0.44(+4.15%) |
Mar 16, 2022 | 11.19 | 11.19 | 10.66 | 10.69 | 1,103,862 | -0.33(-3.03%) |
Mar 15, 2022 | 10.59 | 11.30 | 10.46 | 11.03 | 780,291 | +0.05(+0.50%) |
Mar 14, 2022 | 11.86 | 11.90 | 10.80 | 10.97 | 1,200,413 | -1.12(-9.26%) |
Mar 11, 2022 | 12.44 | 12.57 | 11.99 | 12.09 | 859,238 | -0.29(-2.32%) |
Mar 10, 2022 | 11.67 | 12.43 | 11.67 | 12.38 | 1,123,348 | +0.71(+6.06%) |
Mar 09, 2022 | 11.73 | 11.85 | 11.22 | 11.67 | 1,079,423 | -0.04(-0.33%) |
Mar 08, 2022 | 11.73 | 11.88 | 11.18 | 11.71 | 861,657 | +0.16(+1.35%) |
Mar 07, 2022 | 12.08 | 12.18 | 11.22 | 11.56 | 1,313,916 | -0.35(-2.94%) |
Mar 04, 2022 | 11.82 | 11.98 | 11.33 | 11.91 | 1,454,356 | +0.31(+2.68%) |
Mar 03, 2022 | 10.89 | 11.74 | 10.53 | 11.60 | 2,181,289 | +0.24(+2.12%) |
Mar 02, 2022 | 11.06 | 11.55 | 11.04 | 11.36 | 1,981,494 | +0.53(+4.89%) |
Mar 01, 2022 | 10.07 | 10.84 | 10.07 | 10.83 | 1,066,069 | +0.62(+6.10%) |
Feb 28, 2022 | 10.14 | 10.50 | 10.06 | 10.20 | 714,370 | +0.04(+0.38%) |
Feb 25, 2022 | 9.855 | 10.20 | 9.901 | 10.17 | 558,324 | +0.23(+2.35%) |
Feb 24, 2022 | 9.995 | 10.19 | 9.816 | 9.932 | 597,705 | -0.15(-1.47%) |
Feb 23, 2022 | 9.948 | 10.34 | 9.900 | 10.08 | 457,613 | +0.14(+1.41%) |
Feb 22, 2022 | 10.07 | 10.37 | 9.808 | 9.940 | 527,114 | -0.09(-0.93%) |
Feb 18, 2022 | 10.03 | 0 | -0.16(-1.60%) | |||
Feb 17, 2022 | 10.32 | 10.47 | 10.16 | 10.20 | 423,982 | -0.05(-0.46%) |
Feb 16, 2022 | 10.56 | 10.79 | 10.20 | 10.24 | 550,979 | -0.28(-2.66%) |
Feb 15, 2022 | 10.56 | 10.65 | 10.17 | 10.52 | 508,801 | -0.02(-0.15%) |
Feb 14, 2022 | 10.72 | 10.97 | 10.51 | 10.54 | 808,078 | -0.05(-0.44%) |
Feb 11, 2022 | 10.40 | 10.69 | 10.29 | 10.59 | 264,579 | +0.21(+2.02%) |
Feb 10, 2022 | 10.25 | 10.86 | 10.25 | 10.38 | 736,615 | +0.14(+1.37%) |
Feb 09, 2022 | 10.39 | 10.57 | 10.18 | 10.24 | 522,642 | -0.15(-1.42%) |
Feb 08, 2022 | 10.43 | 10.56 | 10.32 | 10.38 | 234,512 | -0.09(-0.89%) |
Feb 07, 2022 | 10.54 | 10.59 | 10.36 | 10.48 | 350,351 | +0.01(+0.07%) |
Feb 04, 2022 | 10.43 | 10.54 | 10.28 | 10.47 | 500,048 | +0.15(+1.43%) |
Feb 03, 2022 | 10.51 | 10.66 | 10.31 | 10.32 | 625,293 | -0.10(-0.95%) |
Feb 02, 2022 | 10.88 | 10.96 | 10.39 | 10.42 | 1,296,154 | -0.38(-3.53%) |
Feb 01, 2022 | 10.28 | 11.02 | 10.28 | 10.80 | 975,643 | +0.51(+4.97%) |
Jan 31, 2022 | 11.15 | 10.29 | 1,766,469 | -0.92(-8.17%) | ||
Jan 28, 2022 | 11.16 | 11.21 | 10.94 | 11.21 | 691,777 | +0.22(+2.02%) |
Jan 27, 2022 | 11.12 | 11.21 | 10.74 | 10.99 | 707,699 | +0.15(+1.41%) |
Jan 26, 2022 | 10.74 | 11.06 | 10.65 | 10.83 | 540,780 | +0.18(+1.65%) |
Jan 25, 2022 | 10.39 | 10.79 | 10.21 | 10.66 | 991,418 | +0.21(+1.97%) |
Jan 24, 2022 | 10.05 | 10.47 | 9.779 | 10.45 | 1,036,137 | +0.11(+1.11%) |
Jan 21, 2022 | 10.34 | 10.57 | 10.14 | 10.34 | 1,128,321 | -0.36(-3.35%) |
Jan 20, 2022 | 11.08 | 11.16 | 10.56 | 10.70 | 773,321 | -0.40(-3.65%) |
Jan 19, 2022 | 11.28 | 11.37 | 10.96 | 11.10 | 609,722 | -0.03(-0.27%) |
Jan 18, 2022 | 11.23 | 11.47 | 11.08 | 11.13 | 842,475 | -0.07(-0.61%) |
Jan 14, 2022 | 11.20 | 0 | +0.20(+1.80%) | |||
Jan 13, 2022 | 11.13 | 11.29 | 10.92 | 11.00 | 940,439 | -0.20(-1.77%) |
Jan 12, 2022 | 10.68 | 11.20 | 10.66 | 11.20 | 1,341,382 | +0.56(+5.24%) |
Jan 11, 2022 | 10.34 | 10.67 | 10.32 | 10.64 | 500,443 | +0.16(+1.53%) |
Jan 10, 2022 | 10.52 | 10.64 | 10.38 | 10.48 | 413,783 | -0.04(-0.36%) |
Jan 07, 2022 | 10.50 | 10.66 | 10.47 | 10.52 | 448,507 | +0.05(+0.44%) |
Jan 06, 2022 | 10.33 | 10.53 | 10.18 | 10.47 | 541,924 | +0.14(+1.40%) |
Jan 05, 2022 | 10.50 | 10.82 | 10.12 | 10.33 | 1,319,079 | -0.10(-0.95%) |
Jan 04, 2022 | 9.940 | 10.43 | 9.940 | 10.43 | 1,158,885 | +0.44(+4.43%) |