Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.98 | 11.13 | 10.92 | 11.04 | 240,952 | +0.09(+0.83%) |
Mar 30, 2022 | 10.96 | 11.08 | 10.94 | 10.95 | 297,281 | -0.02(-0.16%) |
Mar 29, 2022 | 10.89 | 10.99 | 10.83 | 10.97 | 320,031 | +0.08(+0.75%) |
Mar 28, 2022 | 11.10 | 11.17 | 10.84 | 10.89 | 461,588 | -0.23(-2.04%) |
Mar 25, 2022 | 11.21 | 11.23 | 11.03 | 11.12 | 227,760 | -0.11(-0.97%) |
Mar 24, 2022 | 11.38 | 11.38 | 11.22 | 11.23 | 114,212 | -0.13(-1.12%) |
Mar 23, 2022 | 11.36 | 11.36 | 11.24 | 11.35 | 142,816 | +0.00(+0.00%) |
Mar 22, 2022 | 11.42 | 11.43 | 11.34 | 11.35 | 124,380 | -0.09(-0.79%) |
Mar 21, 2022 | 11.50 | 11.53 | 11.42 | 11.44 | 113,567 | -0.09(-0.79%) |
Mar 18, 2022 | 11.55 | 11.58 | 11.52 | 11.53 | 69,388 | +0.03(+0.24%) |
Mar 17, 2022 | 11.39 | 11.53 | 11.39 | 11.51 | 115,870 | +0.07(+0.63%) |
Mar 16, 2022 | 11.58 | 11.59 | 11.33 | 11.43 | 263,382 | -0.12(-1.02%) |
Mar 15, 2022 | 11.64 | 11.74 | 11.51 | 11.55 | 101,853 | -0.11(-0.93%) |
Mar 14, 2022 | 11.73 | 11.73 | 11.57 | 11.66 | 93,451 | -0.07(-0.63%) |
Mar 11, 2022 | 11.75 | 11.87 | 11.69 | 11.73 | 92,208 | -0.13(-1.07%) |
Mar 10, 2022 | 12.10 | 12.11 | 11.86 | 11.86 | 70,851 | -0.38(-3.10%) |
Mar 09, 2022 | 12.48 | 12.51 | 12.23 | 12.24 | 77,294 | -0.14(-1.17%) |
Mar 08, 2022 | 12.33 | 12.45 | 12.21 | 12.38 | 78,248 | +0.04(+0.29%) |
Mar 07, 2022 | 12.51 | 12.51 | 12.31 | 12.35 | 37,808 | -0.18(-1.44%) |
Mar 04, 2022 | 12.43 | 12.53 | 12.38 | 12.53 | 55,556 | +0.03(+0.22%) |
Mar 03, 2022 | 12.55 | 12.63 | 12.37 | 12.50 | 57,240 | -0.05(-0.36%) |
Mar 02, 2022 | 12.31 | 12.55 | 12.25 | 12.55 | 119,078 | +0.26(+2.13%) |
Mar 01, 2022 | 12.15 | 12.29 | 12.11 | 12.28 | 121,029 | +0.19(+1.57%) |
Feb 28, 2022 | 12.00 | 12.12 | 11.98 | 12.10 | 91,521 | +0.09(+0.75%) |
Feb 25, 2022 | 12.00 | 12.03 | 11.88 | 12.01 | 109,414 | -0.03(-0.23%) |
Feb 24, 2022 | 11.60 | 12.12 | 11.60 | 12.03 | 217,581 | +0.37(+3.17%) |
Feb 23, 2022 | 11.75 | 11.77 | 11.58 | 11.66 | 99,074 | -0.07(-0.62%) |
Feb 22, 2022 | 11.98 | 11.99 | 11.72 | 11.73 | 77,669 | -0.26(-2.18%) |
Feb 18, 2022 | 12.00 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 11.91 | 12.04 | 11.91 | 12.00 | 77,368 | +0.09(+0.76%) |
Feb 16, 2022 | 11.78 | 11.93 | 11.76 | 11.91 | 150,674 | +0.13(+1.07%) |
Feb 15, 2022 | 11.78 | 11.85 | 11.74 | 11.78 | 117,229 | +0.00(+0.00%) |
Feb 14, 2022 | 12.19 | 12.19 | 11.75 | 11.78 | 233,051 | -0.36(-2.98%) |
Feb 11, 2022 | 12.41 | 12.43 | 12.13 | 12.14 | 119,530 | -0.27(-2.17%) |
Feb 10, 2022 | 12.52 | 12.56 | 12.40 | 12.41 | 58,124 | -0.11(-0.86%) |
Feb 09, 2022 | 12.54 | 12.56 | 12.49 | 12.52 | 65,914 | -0.02(-0.14%) |
Feb 08, 2022 | 12.43 | 12.54 | 12.43 | 12.54 | 76,176 | +0.06(+0.50%) |
Feb 07, 2022 | 12.37 | 12.50 | 12.37 | 12.47 | 85,446 | +0.14(+1.17%) |
Feb 04, 2022 | 12.45 | 12.49 | 12.30 | 12.33 | 84,090 | -0.14(-1.15%) |
Feb 03, 2022 | 12.49 | 12.47 | 91,929 | -0.08(-0.64%) | ||
Feb 02, 2022 | 12.52 | 12.64 | 12.52 | 12.56 | 81,824 | +0.05(+0.43%) |
Feb 01, 2022 | 12.45 | 12.62 | 12.45 | 12.50 | 64,897 | +0.06(+0.51%) |
Jan 31, 2022 | 12.40 | 12.47 | 12.44 | 77,587 | +0.02(+0.14%) | |
Jan 28, 2022 | 12.44 | 12.46 | 12.29 | 12.42 | 128,705 | -0.04(-0.29%) |
Jan 27, 2022 | 12.53 | 12.59 | 12.41 | 12.46 | 121,437 | -0.07(-0.57%) |
Jan 26, 2022 | 12.57 | 12.67 | 12.49 | 12.53 | 72,329 | -0.03(-0.22%) |
Jan 25, 2022 | 12.45 | 12.60 | 12.38 | 12.56 | 110,917 | +0.08(+0.65%) |
Jan 24, 2022 | 12.61 | 12.62 | 12.29 | 12.47 | 199,065 | -0.27(-2.12%) |
Jan 21, 2022 | 12.90 | 12.99 | 12.72 | 12.74 | 72,476 | -0.18(-1.39%) |
Jan 20, 2022 | 12.97 | 13.16 | 12.91 | 12.92 | 74,502 | -0.04(-0.35%) |
Jan 19, 2022 | 13.10 | 13.12 | 12.86 | 12.97 | 170,578 | -0.20(-1.50%) |
Jan 18, 2022 | 13.31 | 13.35 | 13.12 | 13.17 | 161,084 | -0.30(-2.20%) |
Jan 14, 2022 | 13.46 | 0 | -0.07(-0.53%) | |||
Jan 13, 2022 | 13.57 | 13.63 | 13.53 | 13.53 | 94,555 | -0.01(-0.08%) |
Jan 12, 2022 | 13.56 | 13.61 | 13.52 | 13.55 | 43,889 | -0.01(-0.07%) |
Jan 11, 2022 | 13.53 | 13.63 | 13.49 | 13.55 | 41,802 | +0.07(+0.53%) |
Jan 10, 2022 | 13.52 | 13.52 | 13.45 | 13.48 | 47,018 | -0.04(-0.33%) |
Jan 07, 2022 | 13.63 | 13.63 | 13.50 | 13.53 | 68,068 | -0.07(-0.53%) |
Jan 06, 2022 | 13.63 | 13.64 | 13.52 | 13.60 | 93,208 | -0.01(-0.07%) |
Jan 05, 2022 | 13.80 | 13.80 | 13.56 | 13.61 | 97,778 | -0.17(-1.23%) |
Jan 04, 2022 | 13.85 | 13.85 | 13.74 | 13.78 | 59,547 | -0.04(-0.32%) |