Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.02 | 12.08 | 11.59 | 11.94 | 306,236 | -0.08(-0.67%) |
Mar 30, 2022 | 11.95 | 12.23 | 11.77 | 12.02 | 279,105 | -0.13(-1.07%) |
Mar 29, 2022 | 11.09 | 12.49 | 11.09 | 12.15 | 368,925 | +1.20(+10.96%) |
Mar 28, 2022 | 10.99 | 11.30 | 10.56 | 10.95 | 150,078 | -0.04(-0.36%) |
Mar 25, 2022 | 11.59 | 11.61 | 10.82 | 10.99 | 193,715 | -0.66(-5.67%) |
Mar 24, 2022 | 11.51 | 11.73 | 11.19 | 11.65 | 179,786 | +0.19(+1.66%) |
Mar 23, 2022 | 11.56 | 11.91 | 11.15 | 11.46 | 161,390 | -0.26(-2.22%) |
Mar 22, 2022 | 11.40 | 11.94 | 11.40 | 11.72 | 212,741 | +0.36(+3.17%) |
Mar 21, 2022 | 11.92 | 11.92 | 10.93 | 11.36 | 288,775 | -0.49(-4.14%) |
Mar 18, 2022 | 11.48 | 12.20 | 11.40 | 11.85 | 656,909 | +0.29(+2.51%) |
Mar 17, 2022 | 11.19 | 11.60 | 11.05 | 11.56 | 214,398 | +0.29(+2.57%) |
Mar 16, 2022 | 10.24 | 11.31 | 10.24 | 11.27 | 454,715 | +1.22(+12.14%) |
Mar 15, 2022 | 9.790 | 10.34 | 9.680 | 10.05 | 298,532 | +0.39(+4.04%) |
Mar 14, 2022 | 10.09 | 10.23 | 9.570 | 9.660 | 430,743 | -0.53(-5.20%) |
Mar 11, 2022 | 10.75 | 10.75 | 10.05 | 10.19 | 405,418 | -0.40(-3.78%) |
Mar 10, 2022 | 10.49 | 11.27 | 10.33 | 10.59 | 417,917 | -0.36(-3.29%) |
Mar 09, 2022 | 11.10 | 11.37 | 10.62 | 10.95 | 713,342 | +0.28(+2.62%) |
Mar 08, 2022 | 10.93 | 11.17 | 10.35 | 10.67 | 785,453 | -0.34(-3.09%) |
Mar 07, 2022 | 11.38 | 11.67 | 10.93 | 11.01 | 584,038 | -0.35(-3.08%) |
Mar 04, 2022 | 12.74 | 12.90 | 11.24 | 11.36 | 409,539 | -1.43(-11.18%) |
Mar 03, 2022 | 13.51 | 13.51 | 12.13 | 12.79 | 494,663 | -0.63(-4.69%) |
Mar 02, 2022 | 13.66 | 14.07 | 13.07 | 13.42 | 284,536 | -0.13(-0.96%) |
Mar 01, 2022 | 14.50 | 15.00 | 13.55 | 13.55 | 1,201,113 | -1.36(-9.12%) |
Feb 28, 2022 | 14.01 | 14.94 | 13.88 | 14.91 | 541,052 | +0.71(+5.00%) |
Feb 25, 2022 | 14.40 | 14.26 | 13.48 | 14.20 | 385,032 | -0.09(-0.63%) |
Feb 24, 2022 | 12.79 | 14.31 | 12.20 | 14.29 | 1,082,600 | +0.72(+5.31%) |
Feb 23, 2022 | 14.30 | 14.46 | 13.54 | 13.57 | 447,789 | -0.99(-6.80%) |
Feb 22, 2022 | 15.09 | 15.46 | 14.43 | 14.56 | 389,398 | -0.94(-6.06%) |
Feb 18, 2022 | 15.50 | 0 | -1.09(-6.57%) | |||
Feb 17, 2022 | 17.91 | 18.16 | 16.59 | 16.59 | 169,188 | -1.52(-8.39%) |
Feb 16, 2022 | 18.43 | 18.77 | 17.90 | 18.11 | 178,878 | -0.41(-2.21%) |
Feb 15, 2022 | 18.05 | 18.75 | 18.05 | 18.52 | 181,514 | +0.77(+4.34%) |
Feb 14, 2022 | 17.42 | 19.22 | 17.42 | 17.75 | 268,467 | +0.37(+2.13%) |
Feb 11, 2022 | 18.45 | 19.19 | 17.22 | 17.38 | 266,396 | -1.03(-5.59%) |
Feb 10, 2022 | 18.28 | 19.41 | 17.84 | 18.41 | 193,083 | -0.46(-2.44%) |
Feb 09, 2022 | 18.39 | 18.91 | 18.05 | 18.87 | 124,043 | +0.77(+4.25%) |
Feb 08, 2022 | 17.25 | 18.25 | 17.15 | 18.10 | 95,755 | +0.67(+3.84%) |
Feb 07, 2022 | 17.59 | 17.71 | 16.96 | 17.43 | 159,652 | -0.13(-0.74%) |
Feb 04, 2022 | 16.43 | 17.96 | 16.13 | 17.56 | 317,090 | +1.11(+6.75%) |
Feb 03, 2022 | 16.50 | 16.45 | 319,315 | -0.84(-4.86%) | ||
Feb 02, 2022 | 18.93 | 18.93 | 17.16 | 17.29 | 268,394 | -1.28(-6.89%) |
Feb 01, 2022 | 18.17 | 19.13 | 17.92 | 18.57 | 262,824 | +0.41(+2.26%) |
Jan 31, 2022 | 16.15 | 18.80 | 18.16 | 1,077,389 | +2.16(+13.50%) | |
Jan 28, 2022 | 15.54 | 16.21 | 14.87 | 16.00 | 266,463 | +0.21(+1.33%) |
Jan 27, 2022 | 17.00 | 17.16 | 15.75 | 15.79 | 308,439 | -0.98(-5.84%) |
Jan 26, 2022 | 16.78 | 17.93 | 16.63 | 16.77 | 307,035 | +0.48(+2.95%) |
Jan 25, 2022 | 16.60 | 16.95 | 16.00 | 16.29 | 355,406 | -0.78(-4.57%) |
Jan 24, 2022 | 16.52 | 17.14 | 15.28 | 17.07 | 472,519 | +0.14(+0.83%) |
Jan 21, 2022 | 17.67 | 17.91 | 16.73 | 16.93 | 289,289 | -0.84(-4.73%) |
Jan 20, 2022 | 17.63 | 18.28 | 17.51 | 17.77 | 220,420 | +0.60(+3.49%) |
Jan 19, 2022 | 17.35 | 18.04 | 16.83 | 17.17 | 250,971 | -0.05(-0.29%) |
Jan 18, 2022 | 17.66 | 18.03 | 17.09 | 17.22 | 152,057 | -0.64(-3.58%) |
Jan 14, 2022 | 17.86 | 0 | -0.38(-2.08%) | |||
Jan 13, 2022 | 18.75 | 19.36 | 17.62 | 18.24 | 352,403 | -0.34(-1.83%) |
Jan 12, 2022 | 18.74 | 19.22 | 18.31 | 18.58 | 205,681 | -0.21(-1.12%) |
Jan 11, 2022 | 17.20 | 18.98 | 17.18 | 18.79 | 320,740 | +1.69(+9.88%) |
Jan 10, 2022 | 16.96 | 17.22 | 16.20 | 17.10 | 372,966 | -0.37(-2.12%) |
Jan 07, 2022 | 17.70 | 18.01 | 17.08 | 17.47 | 362,552 | -0.18(-1.02%) |
Jan 06, 2022 | 17.93 | 18.56 | 17.27 | 17.65 | 490,499 | -0.56(-3.08%) |
Jan 05, 2022 | 18.75 | 19.02 | 17.94 | 18.21 | 358,231 | -0.54(-2.88%) |
Jan 04, 2022 | 19.67 | 19.72 | 18.00 | 18.75 | 450,060 | -1.06(-5.35%) |