Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.13 | 12.19 | 12.02 | 12.08 | 2,162,985 | -0.03(-0.26%) |
Mar 30, 2022 | 12.10 | 12.15 | 12.05 | 12.11 | 1,878,248 | +0.06(+0.46%) |
Mar 29, 2022 | 12.12 | 12.16 | 12.03 | 12.06 | 1,131,745 | -0.01(-0.07%) |
Mar 28, 2022 | 11.99 | 12.06 | 11.91 | 12.06 | 772,820 | +0.07(+0.60%) |
Mar 25, 2022 | 11.98 | 12.06 | 11.95 | 11.99 | 895,592 | +0.07(+0.60%) |
Mar 24, 2022 | 11.96 | 12.00 | 11.91 | 11.92 | 835,722 | -0.03(-0.27%) |
Mar 23, 2022 | 12.06 | 12.08 | 11.94 | 11.95 | 703,972 | -0.12(-0.99%) |
Mar 22, 2022 | 12.05 | 12.14 | 11.98 | 12.07 | 975,374 | +0.10(+0.86%) |
Mar 21, 2022 | 11.97 | 12.10 | 11.93 | 11.97 | 1,547,600 | +0.06(+0.47%) |
Mar 18, 2022 | 11.92 | 12.00 | 11.86 | 11.91 | 1,634,242 | -0.07(-0.60%) |
Mar 17, 2022 | 11.83 | 11.99 | 11.82 | 11.98 | 1,038,949 | +0.16(+1.34%) |
Mar 16, 2022 | 11.83 | 11.85 | 11.69 | 11.83 | 1,280,339 | +0.07(+0.61%) |
Mar 15, 2022 | 11.65 | 11.78 | 11.57 | 11.75 | 941,403 | +0.08(+0.68%) |
Mar 14, 2022 | 11.89 | 11.97 | 11.60 | 11.67 | 1,241,314 | -0.13(-1.08%) |
Mar 11, 2022 | 11.92 | 11.98 | 11.79 | 11.80 | 1,375,426 | -0.06(-0.54%) |
Mar 10, 2022 | 11.96 | 12.05 | 11.84 | 11.87 | 842,138 | -0.11(-0.93%) |
Mar 09, 2022 | 12.09 | 12.14 | 11.96 | 11.98 | 1,322,566 | +0.02(+0.20%) |
Mar 08, 2022 | 12.01 | 12.08 | 11.91 | 11.95 | 2,077,537 | -0.02(-0.13%) |
Mar 07, 2022 | 12.36 | 12.41 | 11.96 | 11.97 | 2,286,695 | -0.46(-3.71%) |
Mar 04, 2022 | 12.35 | 12.50 | 12.30 | 12.43 | 808,464 | +0.04(+0.32%) |
Mar 03, 2022 | 12.26 | 12.45 | 12.25 | 12.39 | 927,956 | +0.14(+1.17%) |
Mar 02, 2022 | 12.25 | 12.31 | 12.22 | 12.25 | 1,307,061 | -0.01(-0.06%) |
Mar 01, 2022 | 12.27 | 12.36 | 12.16 | 12.25 | 1,153,018 | -0.02(-0.19%) |
Feb 28, 2022 | 12.18 | 12.31 | 12.11 | 12.28 | 947,899 | +0.00(+0.00%) |
Feb 25, 2022 | 12.15 | 12.28 | 12.20 | 12.28 | 798,305 | +0.16(+1.35%) |
Feb 24, 2022 | 11.94 | 12.15 | 11.80 | 12.11 | 2,077,910 | +0.01(+0.06%) |
Feb 23, 2022 | 12.24 | 12.28 | 12.10 | 12.11 | 960,921 | -0.09(-0.70%) |
Feb 22, 2022 | 12.29 | 12.32 | 12.18 | 12.19 | 1,270,941 | -0.16(-1.26%) |
Feb 18, 2022 | 12.35 | 0 | -0.02(-0.19%) | |||
Feb 17, 2022 | 12.40 | 12.43 | 12.33 | 12.37 | 1,013,942 | -0.07(-0.56%) |
Feb 16, 2022 | 12.31 | 12.48 | 12.17 | 12.44 | 1,366,452 | +0.16(+1.27%) |
Feb 15, 2022 | 12.46 | 12.46 | 12.27 | 12.29 | 1,236,622 | -0.08(-0.63%) |
Feb 14, 2022 | 12.39 | 12.44 | 12.30 | 12.36 | 925,942 | -0.02(-0.13%) |
Feb 11, 2022 | 12.51 | 12.62 | 12.35 | 12.38 | 1,253,970 | -0.16(-1.30%) |
Feb 10, 2022 | 12.49 | 12.64 | 12.45 | 12.54 | 960,532 | +0.09(+0.69%) |
Feb 09, 2022 | 12.48 | 12.54 | 12.43 | 12.46 | 1,245,932 | +0.02(+0.13%) |
Feb 08, 2022 | 12.46 | 12.48 | 12.42 | 12.44 | 609,310 | +0.00(+0.00%) |
Feb 07, 2022 | 12.39 | 12.48 | 12.38 | 12.44 | 1,018,106 | +0.09(+0.69%) |
Feb 04, 2022 | 12.30 | 12.37 | 12.23 | 12.36 | 473,598 | +0.03(+0.25%) |
Feb 03, 2022 | 12.36 | 12.40 | 12.29 | 12.32 | 487,525 | -0.08(-0.63%) |
Feb 02, 2022 | 12.30 | 12.41 | 12.25 | 12.40 | 792,968 | +0.14(+1.14%) |
Feb 01, 2022 | 12.24 | 12.28 | 12.18 | 12.26 | 503,403 | +0.05(+0.38%) |
Jan 31, 2022 | 12.05 | 12.22 | 12.22 | 797,814 | +0.10(+0.84%) | |
Jan 28, 2022 | 12.08 | 12.12 | 11.97 | 12.11 | 568,580 | +0.02(+0.13%) |
Jan 27, 2022 | 12.14 | 12.21 | 12.06 | 12.10 | 960,160 | +0.06(+0.52%) |
Jan 26, 2022 | 12.08 | 12.21 | 12.00 | 12.04 | 716,133 | -0.03(-0.26%) |
Jan 25, 2022 | 11.88 | 12.13 | 11.81 | 12.07 | 1,020,975 | +0.11(+0.91%) |
Jan 24, 2022 | 11.98 | 12.01 | 11.65 | 11.96 | 2,145,755 | -0.05(-0.39%) |
Jan 21, 2022 | 12.04 | 12.14 | 11.98 | 12.01 | 1,260,205 | -0.03(-0.26%) |
Jan 20, 2022 | 12.18 | 12.22 | 12.03 | 12.04 | 862,009 | -0.16(-1.34%) |
Jan 19, 2022 | 12.22 | 12.24 | 12.15 | 12.20 | 626,272 | -0.02(-0.13%) |
Jan 18, 2022 | 12.11 | 12.25 | 12.11 | 12.22 | 636,142 | +0.11(+0.90%) |
Jan 14, 2022 | 12.11 | 0 | -0.14(-1.15%) | |||
Jan 13, 2022 | 12.39 | 12.39 | 12.25 | 12.25 | 874,114 | -0.12(-0.94%) |
Jan 12, 2022 | 12.20 | 12.36 | 12.18 | 12.36 | 719,732 | +0.18(+1.47%) |
Jan 11, 2022 | 12.00 | 12.24 | 12.00 | 12.18 | 904,656 | +0.15(+1.23%) |
Jan 10, 2022 | 12.09 | 12.15 | 11.98 | 12.04 | 621,425 | -0.02(-0.19%) |
Jan 07, 2022 | 11.99 | 12.08 | 11.96 | 12.06 | 918,421 | +0.08(+0.65%) |
Jan 06, 2022 | 12.04 | 12.08 | 11.98 | 11.98 | 506,860 | -0.05(-0.45%) |
Jan 05, 2022 | 12.20 | 12.20 | 12.01 | 12.04 | 992,560 | +0.00(+0.00%) |
Jan 04, 2022 | 12.06 | 12.15 | 12.04 | 12.04 | 881,032 | +0.02(+0.13%) |