Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.86 | 10.97 | 10.59 | 10.80 | 56,003 | -0.07(-0.68%) |
Mar 30, 2022 | 11.51 | 11.71 | 10.82 | 10.87 | 72,351 | -0.76(-6.54%) |
Mar 29, 2022 | 10.60 | 11.75 | 10.44 | 11.63 | 71,113 | +1.07(+10.10%) |
Mar 28, 2022 | 10.21 | 10.60 | 9.935 | 10.57 | 64,807 | +0.33(+3.17%) |
Mar 25, 2022 | 10.21 | 10.45 | 9.870 | 10.24 | 45,227 | +0.11(+1.10%) |
Mar 24, 2022 | 10.07 | 10.32 | 9.860 | 10.13 | 41,626 | +0.06(+0.55%) |
Mar 23, 2022 | 10.18 | 10.23 | 9.902 | 10.07 | 379,548 | -0.10(-1.00%) |
Mar 22, 2022 | 10.12 | 10.80 | 10.000 | 10.18 | 55,877 | +0.19(+1.86%) |
Mar 21, 2022 | 10.74 | 10.74 | 9.981 | 9.990 | 108,789 | -0.75(-7.00%) |
Mar 18, 2022 | 10.21 | 10.86 | 10.21 | 10.74 | 165,014 | +0.58(+5.66%) |
Mar 17, 2022 | 9.990 | 10.26 | 9.935 | 10.17 | 48,846 | +0.22(+2.24%) |
Mar 16, 2022 | 10.22 | 10.34 | 9.944 | 9.944 | 78,973 | -0.06(-0.65%) |
Mar 15, 2022 | 10.45 | 10.68 | 9.972 | 10.01 | 66,004 | -0.33(-3.23%) |
Mar 14, 2022 | 10.57 | 10.97 | 10.07 | 10.34 | 137,043 | -0.35(-3.30%) |
Mar 11, 2022 | 10.72 | 10.79 | 10.45 | 10.70 | 63,054 | +0.01(+0.09%) |
Mar 10, 2022 | 11.60 | 11.65 | 10.68 | 10.69 | 68,393 | -1.31(-10.91%) |
Mar 09, 2022 | 11.79 | 12.44 | 11.78 | 12.00 | 33,577 | +0.29(+2.46%) |
Mar 08, 2022 | 11.38 | 12.10 | 11.27 | 11.71 | 58,322 | +0.18(+1.53%) |
Mar 07, 2022 | 11.92 | 12.42 | 11.47 | 11.53 | 43,520 | -0.44(-3.65%) |
Mar 04, 2022 | 12.53 | 12.61 | 11.91 | 11.97 | 20,123 | -0.70(-5.50%) |
Mar 03, 2022 | 12.93 | 13.40 | 12.38 | 12.66 | 39,248 | -0.18(-1.37%) |
Mar 02, 2022 | 13.50 | 13.53 | 12.71 | 12.84 | 20,352 | -0.30(-2.31%) |
Mar 01, 2022 | 13.99 | 14.28 | 12.42 | 13.14 | 52,742 | -0.77(-5.56%) |
Feb 28, 2022 | 13.37 | 14.10 | 13.14 | 13.92 | 89,664 | +0.29(+2.10%) |
Feb 25, 2022 | 14.20 | 14.28 | 13.14 | 13.63 | 60,727 | -0.35(-2.51%) |
Feb 24, 2022 | 14.44 | 14.86 | 13.40 | 13.98 | 202,810 | -0.43(-3.00%) |
Feb 23, 2022 | 13.19 | 15.01 | 13.18 | 14.42 | 84,075 | +1.51(+11.71%) |
Feb 22, 2022 | 12.87 | 13.27 | 12.56 | 12.91 | 30,178 | -0.11(-0.85%) |
Feb 18, 2022 | 13.02 | 0 | +0.57(+4.59%) | |||
Feb 17, 2022 | 12.32 | 12.63 | 12.08 | 12.44 | 18,411 | -0.11(-0.88%) |
Feb 16, 2022 | 12.04 | 12.57 | 12.03 | 12.56 | 24,537 | +0.16(+1.26%) |
Feb 15, 2022 | 12.30 | 12.76 | 12.12 | 12.40 | 28,476 | +0.18(+1.43%) |
Feb 14, 2022 | 12.54 | 12.59 | 12.01 | 12.22 | 17,656 | -0.11(-0.90%) |
Feb 11, 2022 | 12.33 | 12.84 | 12.33 | 12.33 | 37,760 | -0.11(-0.89%) |
Feb 10, 2022 | 12.44 | 13.13 | 12.31 | 12.44 | 25,570 | +0.16(+1.28%) |
Feb 09, 2022 | 12.09 | 12.41 | 12.09 | 12.29 | 14,635 | +0.17(+1.37%) |
Feb 08, 2022 | 12.09 | 12.26 | 12.00 | 12.12 | 7,911 | +0.00(+0.00%) |
Feb 07, 2022 | 11.87 | 12.27 | 11.87 | 12.12 | 25,690 | +0.04(+0.30%) |
Feb 04, 2022 | 11.81 | 12.24 | 11.72 | 12.09 | 22,122 | +0.20(+1.71%) |
Feb 03, 2022 | 11.90 | 12.06 | 11.85 | 11.88 | 14,961 | -0.09(-0.77%) |
Feb 02, 2022 | 12.81 | 12.91 | 11.56 | 11.97 | 38,469 | -0.72(-5.67%) |
Feb 01, 2022 | 12.85 | 13.71 | 12.41 | 12.69 | 47,246 | -0.08(-0.65%) |
Jan 31, 2022 | 12.54 | 13.09 | 12.53 | 12.78 | 26,415 | +0.52(+4.21%) |
Jan 28, 2022 | 12.09 | 12.44 | 12.02 | 12.26 | 20,524 | +0.17(+1.37%) |
Jan 27, 2022 | 12.05 | 12.34 | 12.04 | 12.09 | 10,421 | -0.02(-0.15%) |
Jan 26, 2022 | 12.05 | 12.36 | 12.05 | 12.11 | 19,634 | +0.00(+0.00%) |
Jan 25, 2022 | 12.09 | 12.41 | 11.75 | 12.11 | 26,642 | +0.02(+0.15%) |
Jan 24, 2022 | 11.97 | 12.21 | 11.69 | 12.09 | 30,932 | +0.25(+2.10%) |
Jan 21, 2022 | 11.61 | 12.03 | 11.56 | 11.85 | 22,409 | +0.03(+0.23%) |
Jan 20, 2022 | 11.76 | 12.28 | 11.76 | 11.82 | 15,824 | +0.21(+1.83%) |
Jan 19, 2022 | 11.95 | 12.13 | 11.21 | 11.61 | 29,598 | -0.51(-4.19%) |
Jan 18, 2022 | 12.37 | 12.53 | 11.80 | 12.11 | 18,147 | -0.20(-1.65%) |
Jan 14, 2022 | 12.32 | 0 | -0.12(-0.96%) | |||
Jan 13, 2022 | 12.61 | 12.86 | 12.35 | 12.44 | 21,317 | -0.01(-0.07%) |
Jan 12, 2022 | 12.91 | 13.46 | 12.44 | 12.44 | 20,081 | -0.43(-3.36%) |
Jan 11, 2022 | 12.82 | 13.27 | 12.55 | 12.88 | 23,182 | +0.12(+0.94%) |
Jan 10, 2022 | 12.96 | 13.42 | 12.68 | 12.76 | 18,452 | -0.17(-1.28%) |
Jan 07, 2022 | 12.68 | 13.25 | 12.68 | 12.92 | 13,745 | +0.37(+2.94%) |
Jan 06, 2022 | 12.90 | 13.02 | 12.51 | 12.56 | 9,824 | -0.44(-3.40%) |
Jan 05, 2022 | 13.55 | 13.55 | 12.91 | 13.00 | 9,783 | -0.28(-2.08%) |
Jan 04, 2022 | 13.46 | 13.54 | 13.26 | 13.27 | 14,455 | -0.05(-0.35%) |