Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.10 | 11.65 | 10.83 | 10.84 | 1,226,174 | -0.16(-1.45%) |
Mar 30, 2022 | 11.34 | 11.57 | 10.94 | 11.00 | 1,222,558 | -0.37(-3.25%) |
Mar 29, 2022 | 11.20 | 11.46 | 11.04 | 11.37 | 1,433,565 | +0.34(+3.08%) |
Mar 28, 2022 | 10.94 | 11.17 | 10.84 | 11.03 | 898,106 | +0.10(+0.91%) |
Mar 25, 2022 | 11.34 | 11.34 | 10.84 | 10.93 | 984,201 | -0.47(-4.12%) |
Mar 24, 2022 | 11.22 | 11.50 | 11.20 | 11.40 | 1,627,668 | +0.24(+2.15%) |
Mar 23, 2022 | 11.41 | 11.62 | 11.12 | 11.16 | 902,059 | -0.40(-3.46%) |
Mar 22, 2022 | 11.54 | 11.80 | 11.42 | 11.56 | 1,192,786 | +0.15(+1.31%) |
Mar 21, 2022 | 11.76 | 11.90 | 11.08 | 11.41 | 2,095,263 | -0.40(-3.39%) |
Mar 18, 2022 | 11.34 | 11.93 | 11.20 | 11.81 | 3,741,256 | +0.49(+4.33%) |
Mar 17, 2022 | 10.87 | 11.40 | 10.85 | 11.32 | 1,369,912 | +0.35(+3.19%) |
Mar 16, 2022 | 10.65 | 10.98 | 10.36 | 10.97 | 1,891,135 | +0.53(+5.08%) |
Mar 15, 2022 | 10.35 | 10.74 | 10.19 | 10.44 | 1,618,257 | +0.19(+1.85%) |
Mar 14, 2022 | 9.870 | 10.62 | 9.840 | 10.25 | 2,083,203 | +0.50(+5.13%) |
Mar 11, 2022 | 10.29 | 10.35 | 9.700 | 9.750 | 1,576,895 | -0.44(-4.32%) |
Mar 10, 2022 | 10.22 | 9.950 | 10.19 | 1,290,892 | -0.21(-2.02%) | |
Mar 09, 2022 | 10.37 | 10.79 | 10.19 | 10.40 | 1,890,737 | +0.35(+3.48%) |
Mar 08, 2022 | 9.860 | 10.57 | 9.530 | 10.05 | 2,193,707 | +0.18(+1.82%) |
Mar 07, 2022 | 10.18 | 10.55 | 9.760 | 9.870 | 2,264,593 | -0.59(-5.64%) |
Mar 04, 2022 | 11.12 | 11.19 | 10.19 | 10.46 | 3,504,721 | -0.82(-7.27%) |
Mar 03, 2022 | 12.55 | 12.57 | 11.04 | 11.28 | 2,547,624 | -1.30(-10.33%) |
Mar 02, 2022 | 12.37 | 12.77 | 12.14 | 12.58 | 1,309,927 | +0.37(+3.03%) |
Mar 01, 2022 | 12.15 | 13.02 | 11.60 | 12.21 | 1,599,708 | -0.05(-0.41%) |
Feb 28, 2022 | 12.38 | 12.70 | 12.08 | 12.26 | 3,278,461 | -0.22(-1.76%) |
Feb 25, 2022 | 12.40 | 12.49 | 12.15 | 12.48 | 1,111,925 | +0.04(+0.32%) |
Feb 24, 2022 | 11.01 | 12.47 | 10.90 | 12.44 | 2,437,104 | +0.73(+6.23%) |
Feb 23, 2022 | 12.42 | 12.44 | 11.70 | 11.71 | 1,660,953 | -0.56(-4.56%) |
Feb 22, 2022 | 12.28 | 12.67 | 12.04 | 12.27 | 1,462,175 | -0.07(-0.57%) |
Feb 18, 2022 | 12.34 | 0 | -0.11(-0.88%) | |||
Feb 17, 2022 | 13.02 | 13.08 | 12.25 | 12.45 | 1,489,227 | -0.59(-4.52%) |
Feb 16, 2022 | 13.12 | 13.25 | 12.89 | 13.04 | 845,608 | -0.28(-2.10%) |
Feb 15, 2022 | 12.78 | 13.44 | 12.75 | 13.32 | 1,251,489 | +0.81(+6.47%) |
Feb 14, 2022 | 12.79 | 12.94 | 12.41 | 12.51 | 1,057,990 | -0.39(-3.02%) |
Feb 11, 2022 | 12.73 | 13.49 | 12.62 | 12.90 | 2,301,156 | +0.16(+1.26%) |
Feb 10, 2022 | 12.81 | 13.56 | 12.51 | 12.74 | 1,946,241 | -0.34(-2.60%) |
Feb 09, 2022 | 12.78 | 13.11 | 12.73 | 13.08 | 1,464,208 | +0.46(+3.65%) |
Feb 08, 2022 | 12.62 | 12.69 | 12.11 | 12.62 | 1,244,298 | -0.13(-1.02%) |
Feb 07, 2022 | 12.61 | 12.95 | 12.59 | 12.75 | 1,056,061 | +0.13(+1.03%) |
Feb 04, 2022 | 12.37 | 12.90 | 12.30 | 12.62 | 1,343,001 | +0.25(+2.02%) |
Feb 03, 2022 | 12.15 | 12.62 | 12.37 | 1,727,058 | -0.04(-0.32%) | |
Feb 02, 2022 | 12.59 | 12.72 | 12.22 | 12.41 | 1,496,641 | -0.24(-1.90%) |
Feb 01, 2022 | 13.10 | 13.13 | 12.51 | 12.65 | 1,575,954 | -0.32(-2.47%) |
Jan 31, 2022 | 12.65 | 12.97 | 1,682,829 | +0.37(+2.94%) | ||
Jan 28, 2022 | 11.80 | 12.61 | 11.62 | 12.60 | 1,583,293 | +0.75(+6.33%) |
Jan 27, 2022 | 12.43 | 12.64 | 11.81 | 11.85 | 1,712,853 | -0.50(-4.05%) |
Jan 26, 2022 | 12.79 | 13.33 | 12.21 | 12.35 | 1,937,967 | -0.25(-1.98%) |
Jan 25, 2022 | 12.49 | 12.74 | 11.90 | 12.60 | 2,014,250 | +0.00(+0.00%) |
Jan 24, 2022 | 12.50 | 12.67 | 11.12 | 12.60 | 3,939,507 | -0.26(-2.02%) |
Jan 21, 2022 | 12.81 | 13.55 | 12.74 | 12.86 | 2,381,175 | -0.29(-2.21%) |
Jan 20, 2022 | 12.90 | 13.97 | 12.76 | 13.15 | 1,894,296 | +0.42(+3.30%) |
Jan 19, 2022 | 12.81 | 13.27 | 12.64 | 12.73 | 1,577,424 | +0.00(+0.00%) |
Jan 18, 2022 | 13.40 | 13.49 | 12.72 | 12.73 | 1,684,896 | -0.80(-5.91%) |
Jan 14, 2022 | 13.53 | 0 | +0.47(+3.60%) | |||
Jan 13, 2022 | 13.63 | 13.97 | 13.00 | 13.06 | 1,398,058 | -0.55(-4.04%) |
Jan 12, 2022 | 14.51 | 14.66 | 13.61 | 13.61 | 1,703,758 | -0.58(-4.09%) |
Jan 11, 2022 | 14.48 | 14.84 | 14.03 | 14.19 | 1,365,776 | -0.25(-1.73%) |
Jan 10, 2022 | 13.66 | 14.48 | 13.15 | 14.44 | 2,543,882 | +0.92(+6.80%) |
Jan 07, 2022 | 13.12 | 13.83 | 13.06 | 13.52 | 1,816,097 | +0.41(+3.13%) |
Jan 06, 2022 | 13.18 | 14.12 | 12.90 | 13.11 | 3,050,645 | +0.50(+3.97%) |
Jan 05, 2022 | 13.40 | 13.71 | 12.56 | 12.61 | 1,756,377 | -0.79(-5.90%) |
Jan 04, 2022 | 13.97 | 13.97 | 12.94 | 13.40 | 1,889,929 | -0.48(-3.46%) |