Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.20 | 13.26 | 11.00 | 12.70 | 12,903 | +0.40(+3.25%) |
Mar 30, 2022 | 12.50 | 12.60 | 11.60 | 12.30 | 1,548 | -0.20(-1.60%) |
Mar 29, 2022 | 12.70 | 12.70 | 12.30 | 12.50 | 1,665 | -0.15(-1.19%) |
Mar 28, 2022 | 13.10 | 13.20 | 12.25 | 12.65 | 2,062 | -0.75(-5.60%) |
Mar 25, 2022 | 13.50 | 14.70 | 13.40 | 13.40 | 3,754 | -0.16(-1.20%) |
Mar 24, 2022 | 13.20 | 13.56 | 12.72 | 13.56 | 798 | +0.36(+2.73%) |
Mar 23, 2022 | 12.40 | 13.50 | 11.78 | 13.20 | 2,435 | +1.10(+9.11%) |
Mar 22, 2022 | 12.40 | 12.50 | 11.70 | 12.10 | 661 | +1.10(+10.00%) |
Mar 21, 2022 | 12.10 | 12.50 | 11.00 | 11.00 | 2,291 | -1.60(-12.70%) |
Mar 18, 2022 | 11.20 | 12.60 | 11.10 | 12.60 | 2,300 | +1.60(+14.55%) |
Mar 17, 2022 | 9.800 | 11.20 | 9.762 | 11.00 | 3,987 | +1.70(+18.28%) |
Mar 16, 2022 | 9.073 | 10.00 | 9.073 | 9.300 | 2,106 | +0.23(+2.50%) |
Mar 15, 2022 | 9.900 | 9.927 | 8.800 | 9.073 | 5,596 | -0.43(-4.49%) |
Mar 14, 2022 | 10.00 | 10.00 | 9.400 | 9.500 | 5,254 | +0.30(+3.26%) |
Mar 11, 2022 | 10.30 | 10.30 | 9.200 | 9.200 | 990 | -0.20(-2.13%) |
Mar 10, 2022 | 10.30 | 11.00 | 9.100 | 9.400 | 2,898 | -0.90(-8.74%) |
Mar 09, 2022 | 10.00 | 11.30 | 8.613 | 10.30 | 3,785 | +1.15(+12.53%) |
Mar 08, 2022 | 9.005 | 9.208 | 8.102 | 9.153 | 3,013 | +0.10(+1.12%) |
Mar 07, 2022 | 9.429 | 9.536 | 8.769 | 9.052 | 7,780 | -0.45(-4.72%) |
Mar 04, 2022 | 10.10 | 10.20 | 8.824 | 9.500 | 5,089 | -0.85(-8.21%) |
Mar 03, 2022 | 10.22 | 10.90 | 10.10 | 10.35 | 2,225 | -0.15(-1.43%) |
Mar 02, 2022 | 11.40 | 11.40 | 10.50 | 10.50 | 2,340 | -1.00(-8.70%) |
Mar 01, 2022 | 11.30 | 11.82 | 11.29 | 11.50 | 1,135 | +0.20(+1.77%) |
Feb 28, 2022 | 11.10 | 11.90 | 11.00 | 11.30 | 1,074 | +0.20(+1.80%) |
Feb 25, 2022 | 11.70 | 11.90 | 11.10 | 11.10 | 1,093 | -0.80(-6.72%) |
Feb 24, 2022 | 10.10 | 11.95 | 10.11 | 11.90 | 2,390 | +1.30(+12.26%) |
Feb 23, 2022 | 10.70 | 11.39 | 10.50 | 10.60 | 2,094 | -0.20(-1.85%) |
Feb 22, 2022 | 10.70 | 11.40 | 10.40 | 10.80 | 2,031 | -0.70(-6.09%) |
Feb 18, 2022 | 11.50 | 0 | -0.50(-4.17%) | |||
Feb 17, 2022 | 11.70 | 12.40 | 11.70 | 12.00 | 1,906 | -0.30(-2.44%) |
Feb 16, 2022 | 14.40 | 14.40 | 12.30 | 12.30 | 2,333 | -0.70(-5.38%) |
Feb 15, 2022 | 12.30 | 13.60 | 12.20 | 13.00 | 1,867 | +0.90(+7.44%) |
Feb 14, 2022 | 13.40 | 13.40 | 12.00 | 12.10 | 2,787 | -0.90(-6.92%) |
Feb 11, 2022 | 14.50 | 14.50 | 13.00 | 13.00 | 5,500 | -1.90(-12.75%) |
Feb 10, 2022 | 14.20 | 15.00 | 14.00 | 14.90 | 5,021 | +0.40(+2.76%) |
Feb 09, 2022 | 14.60 | 14.90 | 14.10 | 14.50 | 1,151 | +0.10(+0.69%) |
Feb 08, 2022 | 15.00 | 15.46 | 14.10 | 14.40 | 1,332 | -0.30(-2.04%) |
Feb 07, 2022 | 14.60 | 15.20 | 14.30 | 14.70 | 2,353 | -0.10(-0.68%) |
Feb 04, 2022 | 14.60 | 15.30 | 14.20 | 14.80 | 2,237 | -0.50(-3.27%) |
Feb 03, 2022 | 14.80 | 15.50 | 15.30 | 3,537 | +0.40(+2.68%) | |
Feb 02, 2022 | 15.50 | 15.50 | 14.40 | 14.90 | 1,008 | -0.10(-0.67%) |
Feb 01, 2022 | 15.50 | 15.50 | 14.70 | 15.00 | 1,722 | +0.00(+0.00%) |
Jan 31, 2022 | 15.10 | 15.00 | 3,586 | +0.60(+4.17%) | ||
Jan 28, 2022 | 13.90 | 15.40 | 13.40 | 14.40 | 2,005 | +0.80(+5.88%) |
Jan 27, 2022 | 14.10 | 15.50 | 13.30 | 13.60 | 5,216 | -0.90(-6.21%) |
Jan 26, 2022 | 15.20 | 15.60 | 14.30 | 14.50 | 3,759 | -0.90(-5.84%) |
Jan 25, 2022 | 16.80 | 16.80 | 14.70 | 15.40 | 3,444 | +0.60(+4.05%) |
Jan 24, 2022 | 14.50 | 14.90 | 13.20 | 14.80 | 6,452 | -0.40(-2.63%) |
Jan 21, 2022 | 15.40 | 16.20 | 14.80 | 15.20 | 4,984 | -0.35(-2.25%) |
Jan 20, 2022 | 16.10 | 16.10 | 15.30 | 15.55 | 4,867 | -0.30(-1.89%) |
Jan 19, 2022 | 15.50 | 16.20 | 15.50 | 15.85 | 1,590 | +0.15(+0.96%) |
Jan 18, 2022 | 17.40 | 17.40 | 15.20 | 15.70 | 19,802 | -1.50(-8.72%) |
Jan 14, 2022 | 17.20 | 0 | +0.10(+0.58%) | |||
Jan 13, 2022 | 18.20 | 18.20 | 16.90 | 17.10 | 5,486 | -1.10(-6.04%) |
Jan 12, 2022 | 18.48 | 18.76 | 17.95 | 18.20 | 11,994 | +0.20(+1.11%) |
Jan 11, 2022 | 16.30 | 18.78 | 16.20 | 18.00 | 10,314 | +1.30(+7.78%) |
Jan 10, 2022 | 17.40 | 17.50 | 16.62 | 16.70 | 8,158 | -1.00(-5.65%) |
Jan 07, 2022 | 18.50 | 18.50 | 17.70 | 17.70 | 4,231 | -1.10(-5.85%) |
Jan 06, 2022 | 18.10 | 19.20 | 17.29 | 18.80 | 8,383 | +0.50(+2.73%) |
Jan 05, 2022 | 17.20 | 18.30 | 17.20 | 18.30 | 5,273 | +0.50(+2.81%) |
Jan 04, 2022 | 18.70 | 18.70 | 17.54 | 17.80 | 3,668 | -0.60(-3.26%) |