Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.70 | 11.76 | 11.60 | 11.65 | 2,242,704 | -0.03(-0.26%) |
Mar 30, 2022 | 11.67 | 11.72 | 11.62 | 11.68 | 1,947,473 | +0.05(+0.46%) |
Mar 29, 2022 | 11.69 | 11.73 | 11.60 | 11.63 | 1,173,457 | -0.01(-0.07%) |
Mar 28, 2022 | 11.57 | 11.64 | 11.49 | 11.64 | 801,303 | +0.07(+0.60%) |
Mar 25, 2022 | 11.55 | 11.63 | 11.53 | 11.57 | 928,600 | +0.07(+0.60%) |
Mar 24, 2022 | 11.54 | 11.57 | 11.49 | 11.50 | 866,523 | -0.03(-0.27%) |
Mar 23, 2022 | 11.64 | 11.65 | 11.51 | 11.53 | 729,918 | -0.11(-0.99%) |
Mar 22, 2022 | 11.62 | 11.70 | 11.55 | 11.64 | 1,011,322 | +0.10(+0.86%) |
Mar 21, 2022 | 11.54 | 11.67 | 11.51 | 11.54 | 1,604,639 | +0.05(+0.47%) |
Mar 18, 2022 | 11.50 | 11.57 | 11.44 | 11.49 | 1,694,474 | -0.07(-0.60%) |
Mar 17, 2022 | 11.41 | 11.57 | 11.40 | 11.56 | 1,077,240 | +0.15(+1.34%) |
Mar 16, 2022 | 11.41 | 11.43 | 11.27 | 11.41 | 1,327,527 | +0.07(+0.61%) |
Mar 15, 2022 | 11.24 | 11.36 | 11.16 | 11.34 | 976,100 | +0.08(+0.68%) |
Mar 14, 2022 | 11.47 | 11.54 | 11.18 | 11.26 | 1,287,064 | -0.12(-1.08%) |
Mar 11, 2022 | 11.50 | 11.55 | 11.37 | 11.38 | 1,426,119 | -0.06(-0.54%) |
Mar 10, 2022 | 11.54 | 11.62 | 11.42 | 11.44 | 873,176 | -0.11(-0.93%) |
Mar 09, 2022 | 11.66 | 11.71 | 11.54 | 11.55 | 1,371,311 | +0.02(+0.20%) |
Mar 08, 2022 | 11.58 | 11.65 | 11.48 | 11.53 | 2,154,107 | -0.02(-0.13%) |
Mar 07, 2022 | 11.92 | 11.97 | 11.54 | 11.54 | 2,370,973 | -0.44(-3.71%) |
Mar 04, 2022 | 11.91 | 12.06 | 11.87 | 11.99 | 838,261 | +0.04(+0.32%) |
Mar 03, 2022 | 11.83 | 12.01 | 11.82 | 11.95 | 962,157 | +0.14(+1.17%) |
Mar 02, 2022 | 11.82 | 11.87 | 11.79 | 11.81 | 1,355,235 | -0.01(-0.06%) |
Mar 01, 2022 | 11.83 | 11.92 | 11.73 | 11.82 | 1,195,513 | -0.02(-0.19%) |
Feb 28, 2022 | 11.74 | 11.87 | 11.68 | 11.84 | 982,835 | +0.00(+0.00%) |
Feb 25, 2022 | 11.72 | 11.84 | 11.77 | 11.84 | 827,728 | +0.16(+1.35%) |
Feb 24, 2022 | 11.51 | 11.71 | 11.38 | 11.68 | 2,154,494 | +0.01(+0.06%) |
Feb 23, 2022 | 11.80 | 11.85 | 11.67 | 11.68 | 996,337 | -0.08(-0.70%) |
Feb 22, 2022 | 11.86 | 11.89 | 11.74 | 11.76 | 1,317,783 | -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 | 1,051,312 | -0.07(-0.56%) |
Feb 16, 2022 | 11.87 | 12.04 | 11.74 | 12.00 | 1,416,815 | +0.15(+1.27%) |
Feb 15, 2022 | 12.01 | 12.02 | 11.83 | 11.85 | 1,282,200 | -0.08(-0.63%) |
Feb 14, 2022 | 11.95 | 12.00 | 11.86 | 11.92 | 960,068 | -0.01(-0.13%) |
Feb 11, 2022 | 12.07 | 12.17 | 11.91 | 11.94 | 1,300,187 | -0.16(-1.30%) |
Feb 10, 2022 | 12.04 | 12.19 | 12.01 | 12.10 | 995,934 | +0.08(+0.69%) |
Feb 09, 2022 | 12.04 | 12.09 | 11.99 | 12.01 | 1,291,853 | +0.02(+0.13%) |
Feb 08, 2022 | 12.02 | 12.04 | 11.98 | 12.00 | 631,767 | +0.00(+0.00%) |
Feb 07, 2022 | 11.95 | 12.04 | 11.94 | 12.00 | 1,055,629 | +0.08(+0.69%) |
Feb 04, 2022 | 11.86 | 11.93 | 11.79 | 11.92 | 491,053 | +0.03(+0.25%) |
Feb 03, 2022 | 11.92 | 11.96 | 11.86 | 11.89 | 505,493 | -0.08(-0.63%) |
Feb 02, 2022 | 11.86 | 11.97 | 11.81 | 11.96 | 822,194 | +0.14(+1.14%) |
Feb 01, 2022 | 11.80 | 11.84 | 11.74 | 11.83 | 521,956 | +0.05(+0.38%) |
Jan 31, 2022 | 11.62 | 11.79 | 11.78 | 827,218 | +0.10(+0.84%) | |
Jan 28, 2022 | 11.65 | 11.69 | 11.54 | 11.68 | 589,536 | +0.02(+0.13%) |
Jan 27, 2022 | 11.71 | 11.77 | 11.63 | 11.67 | 995,548 | +0.06(+0.52%) |
Jan 26, 2022 | 11.65 | 11.77 | 11.57 | 11.61 | 742,527 | -0.03(-0.26%) |
Jan 25, 2022 | 11.46 | 11.70 | 11.39 | 11.64 | 1,058,604 | +0.11(+0.91%) |
Jan 24, 2022 | 11.56 | 11.58 | 11.24 | 11.53 | 2,224,839 | -0.04(-0.39%) |
Jan 21, 2022 | 11.61 | 11.71 | 11.56 | 11.58 | 1,306,651 | -0.03(-0.26%) |
Jan 20, 2022 | 11.74 | 11.78 | 11.60 | 11.61 | 893,780 | -0.16(-1.34%) |
Jan 19, 2022 | 11.78 | 11.80 | 11.71 | 11.77 | 649,354 | -0.01(-0.13%) |
Jan 18, 2022 | 11.68 | 11.82 | 11.68 | 11.78 | 659,587 | +0.11(+0.90%) |
Jan 14, 2022 | 11.68 | 0 | -0.14(-1.15%) | |||
Jan 13, 2022 | 11.95 | 11.95 | 11.81 | 11.81 | 906,330 | -0.11(-0.95%) |
Jan 12, 2022 | 11.77 | 11.92 | 11.74 | 11.92 | 746,259 | +0.17(+1.47%) |
Jan 11, 2022 | 11.57 | 11.80 | 11.57 | 11.75 | 937,998 | +0.14(+1.23%) |
Jan 10, 2022 | 11.66 | 11.71 | 11.56 | 11.61 | 644,328 | -0.02(-0.19%) |
Jan 07, 2022 | 11.56 | 11.65 | 11.53 | 11.63 | 952,271 | +0.08(+0.65%) |
Jan 06, 2022 | 11.61 | 11.65 | 11.56 | 11.56 | 525,541 | -0.05(-0.45%) |
Jan 05, 2022 | 11.77 | 11.77 | 11.59 | 11.61 | 1,029,141 | +0.00(+0.00%) |
Jan 04, 2022 | 11.63 | 11.72 | 11.62 | 11.61 | 913,504 | +0.01(+0.13%) |