Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.69 | 11.75 | 11.59 | 11.65 | 2,243,345 | -0.03(-0.26%) |
Mar 30, 2022 | 11.66 | 11.72 | 11.62 | 11.68 | 1,948,029 | +0.05(+0.46%) |
Mar 29, 2022 | 11.69 | 11.72 | 11.60 | 11.62 | 1,173,792 | -0.01(-0.07%) |
Mar 28, 2022 | 11.56 | 11.63 | 11.49 | 11.63 | 801,532 | +0.07(+0.60%) |
Mar 25, 2022 | 11.55 | 11.63 | 11.52 | 11.56 | 928,865 | +0.07(+0.60%) |
Mar 24, 2022 | 11.53 | 11.57 | 11.48 | 11.49 | 866,770 | -0.03(-0.27%) |
Mar 23, 2022 | 11.63 | 11.65 | 11.51 | 11.52 | 730,127 | -0.11(-0.99%) |
Mar 22, 2022 | 11.62 | 11.70 | 11.55 | 11.64 | 1,011,611 | +0.10(+0.86%) |
Mar 21, 2022 | 11.54 | 11.67 | 11.50 | 11.54 | 1,605,097 | +0.05(+0.47%) |
Mar 18, 2022 | 11.49 | 11.57 | 11.44 | 11.49 | 1,694,958 | -0.07(-0.60%) |
Mar 17, 2022 | 11.41 | 11.56 | 11.39 | 11.56 | 1,077,548 | +0.15(+1.34%) |
Mar 16, 2022 | 11.40 | 11.43 | 11.27 | 11.40 | 1,327,906 | +0.07(+0.61%) |
Mar 15, 2022 | 11.23 | 11.36 | 11.16 | 11.33 | 976,379 | +0.08(+0.68%) |
Mar 14, 2022 | 11.46 | 11.54 | 11.18 | 11.26 | 1,287,431 | -0.12(-1.08%) |
Mar 11, 2022 | 11.49 | 11.55 | 11.37 | 11.38 | 1,426,526 | -0.06(-0.53%) |
Mar 10, 2022 | 11.53 | 11.62 | 11.42 | 11.44 | 873,425 | -0.11(-0.93%) |
Mar 09, 2022 | 11.65 | 11.71 | 11.53 | 11.55 | 1,371,703 | +0.02(+0.20%) |
Mar 08, 2022 | 11.58 | 11.65 | 11.48 | 11.52 | 2,154,722 | -0.02(-0.13%) |
Mar 07, 2022 | 11.92 | 11.97 | 11.53 | 11.54 | 2,371,651 | -0.44(-3.71%) |
Mar 04, 2022 | 11.91 | 12.05 | 11.86 | 11.98 | 838,501 | +0.04(+0.32%) |
Mar 03, 2022 | 11.82 | 12.01 | 11.82 | 11.95 | 962,432 | +0.14(+1.17%) |
Mar 02, 2022 | 11.82 | 11.87 | 11.79 | 11.81 | 1,355,622 | -0.01(-0.06%) |
Mar 01, 2022 | 11.83 | 11.91 | 11.73 | 11.82 | 1,195,855 | -0.02(-0.19%) |
Feb 28, 2022 | 11.74 | 11.86 | 11.68 | 11.84 | 983,116 | +0.00(+0.00%) |
Feb 25, 2022 | 11.72 | 11.84 | 11.77 | 11.84 | 827,964 | +0.16(+1.35%) |
Feb 24, 2022 | 11.51 | 11.71 | 11.38 | 11.68 | 2,155,109 | +0.01(+0.06%) |
Feb 23, 2022 | 11.80 | 11.84 | 11.67 | 11.67 | 996,622 | -0.08(-0.70%) |
Feb 22, 2022 | 11.85 | 11.88 | 11.74 | 11.76 | 1,318,159 | -0.15(-1.26%) |
Feb 18, 2022 | 11.91 | 0 | -0.02(-0.19%) | |||
Feb 17, 2022 | 11.96 | 11.98 | 11.89 | 11.93 | 1,051,612 | -0.07(-0.56%) |
Feb 16, 2022 | 11.87 | 12.03 | 11.73 | 12.00 | 1,417,219 | +0.15(+1.27%) |
Feb 15, 2022 | 12.01 | 12.02 | 11.83 | 11.85 | 1,282,566 | -0.08(-0.63%) |
Feb 14, 2022 | 11.94 | 11.99 | 11.86 | 11.92 | 960,343 | -0.02(-0.13%) |
Feb 11, 2022 | 12.06 | 12.16 | 11.91 | 11.94 | 1,300,558 | -0.16(-1.30%) |
Feb 10, 2022 | 12.04 | 12.19 | 12.00 | 12.09 | 996,218 | +0.08(+0.69%) |
Feb 09, 2022 | 12.03 | 12.09 | 11.99 | 12.01 | 1,292,222 | +0.01(+0.13%) |
Feb 08, 2022 | 12.02 | 12.03 | 11.97 | 12.00 | 631,948 | +0.00(+0.00%) |
Feb 07, 2022 | 11.95 | 12.03 | 11.93 | 12.00 | 1,055,931 | +0.08(+0.69%) |
Feb 04, 2022 | 11.86 | 11.93 | 11.79 | 11.91 | 491,193 | +0.03(+0.25%) |
Feb 03, 2022 | 11.92 | 11.96 | 11.85 | 11.88 | 505,637 | -0.08(-0.63%) |
Feb 02, 2022 | 11.86 | 11.97 | 11.81 | 11.96 | 822,429 | +0.14(+1.14%) |
Feb 01, 2022 | 11.80 | 11.84 | 11.74 | 11.82 | 522,105 | +0.05(+0.38%) |
Jan 31, 2022 | 11.62 | 11.79 | 11.78 | 827,454 | +0.10(+0.84%) | |
Jan 28, 2022 | 11.64 | 11.69 | 11.54 | 11.68 | 589,704 | +0.02(+0.13%) |
Jan 27, 2022 | 11.70 | 11.77 | 11.62 | 11.67 | 995,832 | +0.06(+0.52%) |
Jan 26, 2022 | 11.65 | 11.77 | 11.57 | 11.61 | 742,739 | -0.03(-0.26%) |
Jan 25, 2022 | 11.46 | 11.70 | 11.38 | 11.64 | 1,058,906 | +0.11(+0.91%) |
Jan 24, 2022 | 11.55 | 11.58 | 11.24 | 11.53 | 2,225,474 | -0.04(-0.39%) |
Jan 21, 2022 | 11.61 | 11.70 | 11.55 | 11.58 | 1,307,024 | -0.03(-0.26%) |
Jan 20, 2022 | 11.74 | 11.78 | 11.60 | 11.61 | 894,035 | -0.16(-1.34%) |
Jan 19, 2022 | 11.78 | 11.80 | 11.71 | 11.76 | 649,539 | -0.02(-0.13%) |
Jan 18, 2022 | 11.68 | 11.82 | 11.68 | 11.78 | 659,776 | +0.11(+0.90%) |
Jan 14, 2022 | 11.67 | 0 | -0.14(-1.14%) | |||
Jan 13, 2022 | 11.94 | 11.94 | 11.81 | 11.81 | 906,589 | -0.11(-0.95%) |
Jan 12, 2022 | 11.76 | 11.92 | 11.74 | 11.92 | 746,472 | +0.17(+1.47%) |
Jan 11, 2022 | 11.57 | 11.80 | 11.57 | 11.75 | 938,266 | +0.14(+1.23%) |
Jan 10, 2022 | 11.66 | 11.71 | 11.55 | 11.61 | 644,512 | -0.02(-0.19%) |
Jan 07, 2022 | 11.56 | 11.64 | 11.53 | 11.63 | 952,542 | +0.08(+0.65%) |
Jan 06, 2022 | 11.61 | 11.65 | 11.55 | 11.55 | 525,691 | -0.05(-0.45%) |
Jan 05, 2022 | 11.76 | 11.76 | 11.58 | 11.61 | 1,029,435 | +0.00(+0.00%) |
Jan 04, 2022 | 11.63 | 11.71 | 11.61 | 11.61 | 913,765 | +0.02(+0.13%) |