Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.77 | 12.07 | 11.77 | 12.03 | 309,047 | +0.24(+2.04%) |
Mar 30, 2022 | 12.01 | 12.09 | 11.73 | 11.78 | 197,431 | -0.23(-1.93%) |
Mar 29, 2022 | 12.01 | 12.11 | 11.89 | 12.02 | 226,418 | +0.08(+0.67%) |
Mar 28, 2022 | 12.07 | 12.15 | 11.87 | 11.94 | 274,296 | -0.14(-1.18%) |
Mar 25, 2022 | 11.72 | 12.13 | 11.70 | 12.08 | 220,795 | +0.34(+2.88%) |
Mar 24, 2022 | 11.64 | 11.75 | 11.55 | 11.74 | 137,289 | +0.09(+0.77%) |
Mar 23, 2022 | 11.71 | 11.84 | 11.60 | 11.65 | 258,150 | -0.07(-0.61%) |
Mar 22, 2022 | 11.91 | 11.98 | 11.69 | 11.72 | 249,486 | -0.14(-1.20%) |
Mar 21, 2022 | 11.54 | 11.93 | 11.48 | 11.87 | 234,823 | +0.33(+2.86%) |
Mar 18, 2022 | 11.54 | 11.60 | 11.08 | 11.54 | 1,236,660 | +0.01(+0.08%) |
Mar 17, 2022 | 11.25 | 11.58 | 11.21 | 11.53 | 268,251 | +0.21(+1.89%) |
Mar 16, 2022 | 11.16 | 11.35 | 11.04 | 11.31 | 234,419 | +0.21(+1.93%) |
Mar 15, 2022 | 11.04 | 11.14 | 10.95 | 11.10 | 262,542 | +0.15(+1.38%) |
Mar 14, 2022 | 11.04 | 11.20 | 10.89 | 10.95 | 274,637 | +0.05(+0.49%) |
Mar 11, 2022 | 10.97 | 11.10 | 10.88 | 10.89 | 231,153 | -0.08(-0.73%) |
Mar 10, 2022 | 10.92 | 11.09 | 10.88 | 10.97 | 279,028 | +0.00(+0.00%) |
Mar 09, 2022 | 10.99 | 11.16 | 10.89 | 10.97 | 452,352 | +0.12(+1.15%) |
Mar 08, 2022 | 11.17 | 11.39 | 10.85 | 10.85 | 459,618 | -0.19(-1.75%) |
Mar 07, 2022 | 10.76 | 11.08 | 10.76 | 11.04 | 403,020 | +0.23(+2.12%) |
Mar 04, 2022 | 10.67 | 10.87 | 10.67 | 10.81 | 553,651 | +0.06(+0.57%) |
Mar 03, 2022 | 10.55 | 10.87 | 10.55 | 10.75 | 494,600 | +0.37(+3.56%) |
Mar 02, 2022 | 10.29 | 10.67 | 10.22 | 10.38 | 533,852 | +0.09(+0.85%) |
Mar 01, 2022 | 10.55 | 10.74 | 10.25 | 10.29 | 675,433 | +0.12(+1.21%) |
Feb 28, 2022 | 10.57 | 10.68 | 10.16 | 10.17 | 618,937 | -0.50(-4.70%) |
Feb 25, 2022 | 11.06 | 10.88 | 10.46 | 10.67 | 553,411 | -0.47(-4.19%) |
Feb 24, 2022 | 11.00 | 11.18 | 10.72 | 11.14 | 240,095 | +0.12(+1.12%) |
Feb 23, 2022 | 11.17 | 11.37 | 11.00 | 11.02 | 202,438 | -0.04(-0.40%) |
Feb 22, 2022 | 11.09 | 11.23 | 10.93 | 11.06 | 232,077 | -0.04(-0.32%) |
Feb 18, 2022 | 11.10 | 0 | -0.05(-0.47%) | |||
Feb 17, 2022 | 11.09 | 11.21 | 11.00 | 11.15 | 323,058 | +0.02(+0.16%) |
Feb 16, 2022 | 11.26 | 11.39 | 11.01 | 11.13 | 488,561 | -0.11(-0.94%) |
Feb 15, 2022 | 10.83 | 11.35 | 10.57 | 11.24 | 577,626 | +0.27(+2.49%) |
Feb 14, 2022 | 11.14 | 11.19 | 10.65 | 10.96 | 635,422 | +0.03(+0.24%) |
Feb 11, 2022 | 12.56 | 12.56 | 10.65 | 10.94 | 1,549,844 | -4.10(-27.27%) |
Feb 10, 2022 | 15.03 | 15.12 | 14.90 | 15.04 | 214,476 | -0.10(-0.64%) |
Feb 09, 2022 | 15.41 | 15.42 | 15.07 | 15.13 | 138,190 | -0.27(-1.77%) |
Feb 08, 2022 | 14.97 | 15.44 | 14.97 | 15.41 | 167,362 | +0.48(+3.18%) |
Feb 07, 2022 | 14.87 | 15.03 | 14.80 | 14.93 | 119,830 | +0.09(+0.59%) |
Feb 04, 2022 | 14.90 | 14.99 | 14.63 | 14.84 | 132,029 | -0.05(-0.35%) |
Feb 03, 2022 | 15.18 | 14.90 | 170,969 | -0.18(-1.23%) | ||
Feb 02, 2022 | 14.98 | 15.13 | 14.83 | 15.08 | 147,986 | -0.01(-0.06%) |
Feb 01, 2022 | 15.17 | 15.18 | 14.75 | 15.09 | 197,137 | -0.08(-0.52%) |
Jan 31, 2022 | 14.98 | 15.17 | 15.17 | 294,246 | +0.18(+1.23%) | |
Jan 28, 2022 | 15.02 | 15.05 | 14.53 | 14.98 | 236,547 | -0.04(-0.29%) |
Jan 27, 2022 | 15.55 | 15.83 | 14.98 | 15.03 | 214,391 | -0.62(-3.99%) |
Jan 26, 2022 | 15.66 | 15.87 | 15.47 | 15.65 | 265,723 | +0.03(+0.17%) |
Jan 25, 2022 | 15.78 | 15.78 | 15.21 | 15.63 | 288,354 | -0.15(-0.95%) |
Jan 24, 2022 | 15.31 | 15.93 | 15.30 | 15.78 | 572,942 | +0.48(+3.11%) |
Jan 21, 2022 | 15.78 | 15.95 | 15.30 | 15.30 | 364,794 | -0.51(-3.23%) |
Jan 20, 2022 | 16.13 | 16.35 | 15.75 | 15.81 | 205,552 | -0.32(-1.96%) |
Jan 19, 2022 | 16.85 | 16.85 | 16.03 | 16.13 | 242,587 | -0.74(-4.38%) |
Jan 18, 2022 | 17.06 | 17.15 | 16.63 | 16.87 | 250,566 | -0.18(-1.08%) |
Jan 14, 2022 | 17.05 | 0 | -0.05(-0.31%) | |||
Jan 13, 2022 | 16.87 | 17.28 | 16.87 | 17.10 | 147,496 | +0.35(+2.10%) |
Jan 12, 2022 | 16.98 | 17.24 | 16.67 | 16.75 | 305,197 | -0.27(-1.60%) |
Jan 11, 2022 | 17.01 | 17.25 | 16.58 | 17.03 | 261,795 | +0.09(+0.52%) |
Jan 10, 2022 | 16.32 | 17.14 | 16.19 | 16.94 | 449,878 | +0.81(+5.02%) |
Jan 07, 2022 | 16.22 | 16.54 | 16.07 | 16.13 | 407,893 | -0.15(-0.92%) |
Jan 06, 2022 | 15.59 | 16.30 | 15.50 | 16.28 | 258,790 | +0.82(+5.29%) |
Jan 05, 2022 | 15.26 | 15.62 | 15.26 | 15.46 | 202,915 | +0.28(+1.86%) |
Jan 04, 2022 | 15.00 | 15.44 | 14.99 | 15.18 | 407,468 | +0.20(+1.35%) |