Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.80 | 11.92 | 11.62 | 11.65 | 328,071 | -0.14(-1.23%) |
Mar 30, 2022 | 12.01 | 12.02 | 11.73 | 11.80 | 255,953 | -0.20(-1.66%) |
Mar 29, 2022 | 12.03 | 12.12 | 11.89 | 12.00 | 358,327 | +0.06(+0.53%) |
Mar 28, 2022 | 11.95 | 11.95 | 11.77 | 11.93 | 223,553 | -0.05(-0.38%) |
Mar 25, 2022 | 11.76 | 11.99 | 11.76 | 11.98 | 242,003 | +0.23(+1.92%) |
Mar 24, 2022 | 11.77 | 11.79 | 11.60 | 11.75 | 214,380 | +0.08(+0.70%) |
Mar 23, 2022 | 11.99 | 12.03 | 11.66 | 11.67 | 259,723 | -0.39(-3.23%) |
Mar 22, 2022 | 12.03 | 12.20 | 12.03 | 12.06 | 359,965 | +0.10(+0.83%) |
Mar 21, 2022 | 12.03 | 12.15 | 11.91 | 11.96 | 323,231 | -0.06(-0.53%) |
Mar 18, 2022 | 12.02 | 12.11 | 11.75 | 12.02 | 1,128,511 | -0.05(-0.38%) |
Mar 17, 2022 | 12.09 | 12.18 | 11.95 | 12.07 | 405,186 | -0.07(-0.60%) |
Mar 16, 2022 | 12.17 | 12.21 | 12.07 | 12.14 | 447,682 | +0.05(+0.45%) |
Mar 15, 2022 | 12.26 | 12.40 | 11.98 | 12.09 | 475,387 | -0.11(-0.89%) |
Mar 14, 2022 | 12.14 | 12.32 | 12.10 | 12.20 | 670,318 | +0.22(+1.81%) |
Mar 11, 2022 | 11.89 | 12.07 | 11.89 | 11.98 | 604,461 | +0.14(+1.22%) |
Mar 10, 2022 | 11.66 | 11.84 | 11.64 | 11.83 | 222,244 | +0.05(+0.38%) |
Mar 09, 2022 | 11.83 | 11.96 | 11.77 | 11.79 | 272,365 | +0.17(+1.48%) |
Mar 08, 2022 | 11.81 | 11.92 | 11.62 | 11.62 | 451,019 | -0.10(-0.85%) |
Mar 07, 2022 | 11.96 | 11.98 | 11.68 | 11.72 | 418,595 | -0.26(-2.19%) |
Mar 04, 2022 | 12.00 | 12.11 | 11.89 | 11.98 | 417,590 | -0.22(-1.78%) |
Mar 03, 2022 | 12.11 | 12.21 | 12.03 | 12.20 | 503,309 | +0.08(+0.67%) |
Mar 02, 2022 | 11.72 | 12.13 | 11.72 | 12.11 | 613,400 | +0.50(+4.28%) |
Mar 01, 2022 | 11.88 | 11.93 | 11.55 | 11.62 | 628,026 | -0.33(-2.80%) |
Feb 28, 2022 | 11.88 | 11.99 | 11.85 | 11.95 | 585,205 | -0.13(-1.05%) |
Feb 25, 2022 | 11.70 | 12.08 | 11.82 | 12.08 | 829,087 | +0.46(+3.97%) |
Feb 24, 2022 | 11.53 | 11.64 | 11.29 | 11.62 | 755,446 | -0.17(-1.46%) |
Feb 23, 2022 | 12.02 | 12.05 | 11.75 | 11.79 | 340,397 | -0.13(-1.06%) |
Feb 22, 2022 | 11.90 | 12.02 | 11.83 | 11.92 | 591,272 | -0.02(-0.15%) |
Feb 18, 2022 | 11.93 | 0 | +0.12(+1.00%) | |||
Feb 17, 2022 | 12.04 | 12.04 | 11.80 | 11.82 | 267,384 | -0.30(-2.46%) |
Feb 16, 2022 | 12.12 | 12.28 | 12.05 | 12.11 | 500,932 | -0.01(-0.08%) |
Feb 15, 2022 | 12.06 | 12.23 | 11.99 | 12.12 | 499,356 | +0.14(+1.13%) |
Feb 14, 2022 | 12.06 | 12.15 | 11.89 | 11.99 | 511,508 | -0.06(-0.53%) |
Feb 11, 2022 | 11.96 | 12.13 | 11.88 | 12.05 | 601,279 | +0.10(+0.83%) |
Feb 10, 2022 | 11.99 | 12.12 | 11.93 | 11.95 | 579,760 | -0.05(-0.38%) |
Feb 09, 2022 | 12.13 | 12.15 | 11.97 | 12.00 | 408,801 | -0.14(-1.12%) |
Feb 08, 2022 | 11.99 | 12.15 | 11.96 | 12.13 | 370,930 | +0.24(+1.98%) |
Feb 07, 2022 | 12.22 | 12.22 | 11.81 | 11.90 | 395,074 | -0.04(-0.38%) |
Feb 04, 2022 | 11.84 | 11.99 | 11.75 | 11.94 | 414,905 | +0.14(+1.22%) |
Feb 03, 2022 | 11.77 | 11.73 | 11.80 | 420,817 | +0.01(+0.08%) | |
Feb 02, 2022 | 11.80 | 11.94 | 11.68 | 11.79 | 364,329 | +0.01(+0.08%) |
Feb 01, 2022 | 11.57 | 11.82 | 11.49 | 11.78 | 520,696 | +0.17(+1.47%) |
Jan 31, 2022 | 11.65 | 11.61 | 552,657 | -0.10(-0.84%) | ||
Jan 28, 2022 | 11.77 | 11.90 | 11.47 | 11.71 | 334,115 | +0.05(+0.46%) |
Jan 27, 2022 | 11.88 | 12.20 | 11.58 | 11.66 | 293,631 | -0.18(-1.52%) |
Jan 26, 2022 | 12.01 | 12.14 | 11.69 | 11.84 | 319,284 | -0.10(-0.83%) |
Jan 25, 2022 | 11.79 | 12.02 | 11.61 | 11.93 | 344,392 | +0.05(+0.45%) |
Jan 24, 2022 | 11.57 | 11.92 | 11.57 | 11.88 | 380,927 | +0.16(+1.38%) |
Jan 21, 2022 | 11.57 | 11.87 | 11.57 | 11.72 | 405,448 | +0.04(+0.31%) |
Jan 20, 2022 | 11.94 | 12.05 | 11.67 | 11.68 | 262,265 | -0.28(-2.33%) |
Jan 19, 2022 | 12.28 | 12.28 | 11.95 | 11.96 | 246,469 | -0.28(-2.27%) |
Jan 18, 2022 | 12.40 | 12.46 | 12.21 | 12.24 | 248,358 | -0.18(-1.45%) |
Jan 14, 2022 | 12.42 | 0 | +0.07(+0.58%) | |||
Jan 13, 2022 | 12.26 | 12.40 | 12.26 | 12.35 | 231,629 | +0.11(+0.88%) |
Jan 12, 2022 | 12.31 | 12.34 | 12.16 | 12.24 | 248,257 | -0.04(-0.37%) |
Jan 11, 2022 | 12.31 | 12.32 | 12.16 | 12.28 | 283,823 | +0.00(+0.00%) |
Jan 10, 2022 | 12.32 | 12.42 | 12.18 | 12.28 | 282,376 | +0.01(+0.07%) |
Jan 07, 2022 | 12.08 | 12.31 | 12.04 | 12.27 | 256,955 | +0.18(+1.48%) |
Jan 06, 2022 | 11.57 | 12.10 | 11.48 | 12.10 | 402,051 | -0.10(-0.81%) |
Jan 05, 2022 | 12.23 | 12.36 | 12.16 | 12.19 | 225,006 | +0.01(+0.07%) |
Jan 04, 2022 | 12.10 | 12.33 | 12.02 | 12.18 | 223,595 | +0.20(+1.65%) |