Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.81 | 11.81 | 11.66 | 11.66 | 71,925 | -0.19(-1.64%) |
Mar 30, 2022 | 11.89 | 11.91 | 11.84 | 11.85 | 96,849 | -0.04(-0.37%) |
Mar 29, 2022 | 11.91 | 11.95 | 11.80 | 11.90 | 131,488 | +0.25(+2.11%) |
Mar 28, 2022 | 11.62 | 11.65 | 11.56 | 11.65 | 144,767 | +0.08(+0.68%) |
Mar 25, 2022 | 11.52 | 11.58 | 11.49 | 11.57 | 69,629 | +0.01(+0.07%) |
Mar 24, 2022 | 11.55 | 11.59 | 11.49 | 11.56 | 59,112 | -0.00(-0.04%) |
Mar 23, 2022 | 11.59 | 11.63 | 11.55 | 11.57 | 125,835 | -0.19(-1.63%) |
Mar 22, 2022 | 11.77 | 11.83 | 11.72 | 11.76 | 195,539 | +0.15(+1.28%) |
Mar 21, 2022 | 11.69 | 11.71 | 11.57 | 11.61 | 200,611 | -0.15(-1.26%) |
Mar 18, 2022 | 11.59 | 11.77 | 11.59 | 11.76 | 341,504 | +0.03(+0.22%) |
Mar 17, 2022 | 11.61 | 11.79 | 11.59 | 11.73 | 77,148 | +0.05(+0.45%) |
Mar 16, 2022 | 11.52 | 11.68 | 11.44 | 11.68 | 89,790 | +0.35(+3.07%) |
Mar 15, 2022 | 11.28 | 11.34 | 11.24 | 11.33 | 89,304 | +0.07(+0.62%) |
Mar 14, 2022 | 11.32 | 11.36 | 11.23 | 11.26 | 133,723 | +0.17(+1.49%) |
Mar 11, 2022 | 11.32 | 11.33 | 11.09 | 11.10 | 149,297 | -0.03(-0.23%) |
Mar 10, 2022 | 11.12 | 11.19 | 11.06 | 11.12 | 82,532 | -0.17(-1.54%) |
Mar 09, 2022 | 11.17 | 11.41 | 11.13 | 11.30 | 243,715 | +0.55(+5.11%) |
Mar 08, 2022 | 10.76 | 10.96 | 10.63 | 10.75 | 143,224 | +0.29(+2.75%) |
Mar 07, 2022 | 10.77 | 10.79 | 10.38 | 10.46 | 206,747 | -0.39(-3.61%) |
Mar 04, 2022 | 10.90 | 10.90 | 10.75 | 10.85 | 291,021 | -0.52(-4.59%) |
Mar 03, 2022 | 11.58 | 11.58 | 11.32 | 11.38 | 117,006 | -0.30(-2.57%) |
Mar 02, 2022 | 11.60 | 11.71 | 11.60 | 11.68 | 104,019 | +0.11(+0.94%) |
Mar 01, 2022 | 11.77 | 11.79 | 11.45 | 11.57 | 257,497 | -0.30(-2.57%) |
Feb 28, 2022 | 11.86 | 12.00 | 11.81 | 11.87 | 206,516 | -0.34(-2.78%) |
Feb 25, 2022 | 12.01 | 12.21 | 12.09 | 12.21 | 121,102 | +0.37(+3.09%) |
Feb 24, 2022 | 11.69 | 11.89 | 11.63 | 11.85 | 280,830 | -0.41(-3.34%) |
Feb 23, 2022 | 12.46 | 12.46 | 12.22 | 12.26 | 103,899 | -0.10(-0.85%) |
Feb 22, 2022 | 12.38 | 12.41 | 12.27 | 12.36 | 95,948 | -0.18(-1.46%) |
Feb 18, 2022 | 12.54 | 0 | -0.04(-0.35%) | |||
Feb 17, 2022 | 12.69 | 12.69 | 12.59 | 12.59 | 213,710 | -0.20(-1.57%) |
Feb 16, 2022 | 12.70 | 12.81 | 12.70 | 12.79 | 60,163 | +0.08(+0.62%) |
Feb 15, 2022 | 12.67 | 12.74 | 12.64 | 12.71 | 95,221 | +0.18(+1.46%) |
Feb 14, 2022 | 12.60 | 12.60 | 12.46 | 12.53 | 127,078 | -0.16(-1.24%) |
Feb 11, 2022 | 12.86 | 12.90 | 12.68 | 12.68 | 115,675 | -0.24(-1.89%) |
Feb 10, 2022 | 12.94 | 13.09 | 12.90 | 12.93 | 253,974 | -0.09(-0.67%) |
Feb 09, 2022 | 13.02 | 13.02 | 12.97 | 13.01 | 188,153 | +0.16(+1.22%) |
Feb 08, 2022 | 12.82 | 12.88 | 12.79 | 12.86 | 111,035 | +0.09(+0.68%) |
Feb 07, 2022 | 12.70 | 12.82 | 12.68 | 12.77 | 70,617 | -0.03(-0.27%) |
Feb 04, 2022 | 12.76 | 12.85 | 12.70 | 12.81 | 88,065 | -0.03(-0.27%) |
Feb 03, 2022 | 12.92 | 12.84 | 12.84 | 111,946 | +0.00(+0.00%) | |
Feb 02, 2022 | 12.82 | 12.86 | 12.79 | 12.84 | 161,096 | +0.10(+0.75%) |
Feb 01, 2022 | 12.69 | 12.75 | 12.65 | 12.74 | 77,107 | +0.04(+0.34%) |
Jan 31, 2022 | 12.55 | 12.71 | 12.70 | 122,714 | +0.11(+0.90%) | |
Jan 28, 2022 | 12.54 | 12.60 | 12.44 | 12.59 | 150,302 | +0.01(+0.10%) |
Jan 27, 2022 | 12.64 | 12.71 | 12.53 | 12.57 | 91,880 | +0.09(+0.73%) |
Jan 26, 2022 | 12.68 | 12.68 | 12.41 | 12.48 | 534,038 | -0.02(-0.14%) |
Jan 25, 2022 | 12.42 | 12.54 | 12.34 | 12.50 | 143,653 | -0.02(-0.14%) |
Jan 24, 2022 | 12.34 | 12.52 | 12.20 | 12.52 | 349,024 | -0.11(-0.90%) |
Jan 21, 2022 | 12.72 | 12.72 | 12.63 | 12.63 | 105,765 | -0.17(-1.29%) |
Jan 20, 2022 | 12.90 | 12.95 | 12.79 | 12.80 | 174,488 | -0.10(-0.81%) |
Jan 19, 2022 | 12.95 | 12.97 | 12.90 | 12.90 | 86,712 | +0.01(+0.07%) |
Jan 18, 2022 | 12.88 | 12.93 | 12.86 | 12.89 | 148,914 | -0.15(-1.14%) |
Jan 14, 2022 | 13.04 | 0 | +0.03(+0.27%) | |||
Jan 13, 2022 | 13.08 | 13.12 | 13.00 | 13.01 | 164,904 | -0.02(-0.13%) |
Jan 12, 2022 | 12.99 | 13.05 | 12.96 | 13.02 | 103,524 | +0.05(+0.40%) |
Jan 11, 2022 | 12.82 | 12.97 | 12.81 | 12.97 | 59,958 | +0.14(+1.09%) |
Jan 10, 2022 | 12.79 | 12.83 | 12.74 | 12.83 | 162,526 | -0.01(-0.07%) |
Jan 07, 2022 | 12.74 | 12.85 | 12.74 | 12.84 | 96,093 | +0.17(+1.38%) |
Jan 06, 2022 | 12.74 | 12.76 | 12.67 | 12.67 | 102,951 | +0.00(+0.00%) |
Jan 05, 2022 | 12.80 | 12.82 | 12.66 | 12.67 | 201,228 | -0.03(-0.21%) |
Jan 04, 2022 | 12.70 | 12.76 | 12.67 | 12.69 | 572,307 | +0.06(+0.48%) |