Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.16 | 12.30 | 12.11 | 12.21 | 1,983,873 | +0.01(+0.08%) |
Mar 30, 2022 | 12.62 | 12.71 | 12.12 | 12.20 | 743,704 | -0.46(-3.63%) |
Mar 29, 2022 | 12.48 | 12.69 | 12.38 | 12.66 | 1,711,545 | +0.43(+3.52%) |
Mar 28, 2022 | 12.25 | 12.36 | 11.98 | 12.23 | 773,526 | -0.03(-0.24%) |
Mar 25, 2022 | 12.38 | 12.39 | 12.10 | 12.26 | 835,197 | -0.17(-1.37%) |
Mar 24, 2022 | 12.12 | 12.44 | 12.03 | 12.43 | 956,461 | +0.38(+3.15%) |
Mar 23, 2022 | 12.27 | 12.44 | 12.05 | 12.05 | 1,360,288 | -0.36(-2.90%) |
Mar 22, 2022 | 12.62 | 12.80 | 12.36 | 12.41 | 1,470,418 | -0.11(-0.88%) |
Mar 21, 2022 | 12.87 | 12.97 | 12.37 | 12.52 | 1,548,104 | -0.29(-2.26%) |
Mar 18, 2022 | 12.12 | 12.89 | 12.10 | 12.81 | 2,179,184 | +0.59(+4.83%) |
Mar 17, 2022 | 11.43 | 12.26 | 11.32 | 12.22 | 1,937,983 | +0.80(+7.01%) |
Mar 16, 2022 | 11.15 | 11.44 | 11.00 | 11.42 | 808,989 | +0.42(+3.82%) |
Mar 15, 2022 | 10.86 | 11.00 | 10.72 | 11.00 | 886,273 | +0.26(+2.42%) |
Mar 14, 2022 | 11.07 | 11.22 | 10.66 | 10.74 | 839,133 | -0.32(-2.89%) |
Mar 11, 2022 | 11.46 | 11.53 | 11.05 | 11.06 | 603,278 | -0.25(-2.21%) |
Mar 10, 2022 | 11.06 | 11.33 | 11.00 | 11.31 | 833,663 | +0.02(+0.18%) |
Mar 09, 2022 | 11.09 | 11.35 | 11.06 | 11.29 | 1,033,690 | +0.57(+5.32%) |
Mar 08, 2022 | 10.84 | 11.14 | 10.70 | 10.72 | 1,732,424 | -0.05(-0.46%) |
Mar 07, 2022 | 10.95 | 11.04 | 10.66 | 10.77 | 2,574,573 | -0.17(-1.55%) |
Mar 04, 2022 | 11.09 | 11.10 | 10.61 | 10.94 | 1,855,031 | -0.33(-2.93%) |
Mar 03, 2022 | 11.67 | 11.73 | 11.17 | 11.27 | 998,356 | -0.34(-2.93%) |
Mar 02, 2022 | 11.04 | 11.64 | 11.04 | 11.61 | 1,754,516 | +0.67(+6.12%) |
Mar 01, 2022 | 11.39 | 11.45 | 10.83 | 10.94 | 2,064,442 | -0.55(-4.79%) |
Feb 28, 2022 | 11.75 | 11.85 | 11.40 | 11.49 | 1,659,523 | -0.51(-4.25%) |
Feb 25, 2022 | 11.85 | 12.00 | 11.71 | 12.00 | 832,148 | +0.13(+1.10%) |
Feb 24, 2022 | 10.65 | 11.88 | 10.46 | 11.87 | 1,788,901 | +0.82(+7.42%) |
Feb 23, 2022 | 11.90 | 11.90 | 11.01 | 11.05 | 1,912,711 | -0.43(-3.75%) |
Feb 22, 2022 | 11.76 | 11.97 | 11.33 | 11.48 | 1,233,009 | -0.39(-3.29%) |
Feb 18, 2022 | 11.87 | 0 | -0.30(-2.47%) | |||
Feb 17, 2022 | 12.50 | 12.64 | 12.16 | 12.17 | 775,054 | -0.45(-3.57%) |
Feb 16, 2022 | 12.35 | 12.64 | 12.32 | 12.62 | 883,367 | +0.03(+0.24%) |
Feb 15, 2022 | 12.16 | 12.61 | 12.16 | 12.59 | 786,527 | +0.62(+5.18%) |
Feb 14, 2022 | 12.07 | 12.36 | 11.88 | 11.97 | 1,128,395 | -0.13(-1.07%) |
Feb 11, 2022 | 12.42 | 12.55 | 11.99 | 12.10 | 869,016 | -0.32(-2.58%) |
Feb 10, 2022 | 12.41 | 12.78 | 12.29 | 12.42 | 1,043,534 | -0.28(-2.20%) |
Feb 09, 2022 | 12.54 | 12.71 | 12.43 | 12.70 | 969,129 | +0.27(+2.17%) |
Feb 08, 2022 | 12.17 | 12.52 | 12.16 | 12.43 | 1,079,533 | +0.24(+1.97%) |
Feb 07, 2022 | 12.19 | 12.41 | 12.04 | 12.19 | 1,276,592 | +0.01(+0.08%) |
Feb 04, 2022 | 11.96 | 12.35 | 11.90 | 12.18 | 1,113,073 | +0.14(+1.16%) |
Feb 03, 2022 | 12.28 | 11.90 | 12.04 | 1,681,622 | -0.48(-3.83%) | |
Feb 02, 2022 | 12.59 | 12.73 | 12.40 | 12.52 | 1,148,692 | +0.03(+0.24%) |
Feb 01, 2022 | 12.90 | 13.00 | 12.32 | 12.49 | 977,319 | -0.20(-1.58%) |
Jan 31, 2022 | 12.00 | 12.71 | 12.69 | 1,518,307 | +0.62(+5.14%) | |
Jan 28, 2022 | 12.41 | 12.41 | 11.70 | 12.07 | 1,917,788 | -0.08(-0.66%) |
Jan 27, 2022 | 12.75 | 12.75 | 11.92 | 12.15 | 1,914,786 | -0.16(-1.30%) |
Jan 26, 2022 | 12.44 | 12.83 | 12.14 | 12.31 | 1,080,958 | +0.02(+0.16%) |
Jan 25, 2022 | 12.51 | 12.52 | 12.11 | 12.29 | 1,585,854 | -0.45(-3.53%) |
Jan 24, 2022 | 12.21 | 12.79 | 11.95 | 12.74 | 1,548,547 | +0.25(+2.00%) |
Jan 21, 2022 | 12.81 | 13.29 | 12.49 | 12.49 | 1,459,282 | -0.51(-3.92%) |
Jan 20, 2022 | 13.48 | 13.62 | 12.93 | 13.00 | 1,819,622 | -0.47(-3.49%) |
Jan 19, 2022 | 13.86 | 13.95 | 13.39 | 13.47 | 1,482,073 | -0.36(-2.60%) |
Jan 18, 2022 | 14.01 | 14.09 | 13.71 | 13.83 | 1,356,280 | -0.46(-3.22%) |
Jan 14, 2022 | 14.29 | 0 | -0.02(-0.14%) | |||
Jan 13, 2022 | 14.47 | 14.62 | 14.25 | 14.31 | 729,273 | +0.00(+0.00%) |
Jan 12, 2022 | 14.58 | 14.90 | 14.30 | 14.31 | 726,238 | -0.28(-1.92%) |
Jan 11, 2022 | 14.36 | 14.67 | 14.28 | 14.59 | 770,055 | +0.06(+0.41%) |
Jan 10, 2022 | 14.18 | 14.56 | 14.02 | 14.53 | 1,127,943 | +0.28(+1.96%) |
Jan 07, 2022 | 15.10 | 15.15 | 14.24 | 14.25 | 1,331,595 | -0.86(-5.69%) |
Jan 06, 2022 | 14.76 | 15.43 | 14.66 | 15.11 | 1,103,696 | +0.34(+2.30%) |
Jan 05, 2022 | 15.17 | 15.60 | 14.77 | 14.77 | 1,593,216 | -0.53(-3.46%) |
Jan 04, 2022 | 15.72 | 15.80 | 15.02 | 15.30 | 1,730,980 | -0.46(-2.92%) |