Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.36 | 12.69 | 12.28 | 12.31 | 699,713 | +0.04(+0.33%) |
Mar 30, 2022 | 12.88 | 13.08 | 12.21 | 12.27 | 748,518 | -0.66(-5.10%) |
Mar 29, 2022 | 12.78 | 13.10 | 12.73 | 12.93 | 1,030,437 | +0.33(+2.62%) |
Mar 28, 2022 | 12.52 | 12.77 | 12.32 | 12.60 | 592,066 | +0.12(+0.96%) |
Mar 25, 2022 | 12.85 | 12.91 | 12.45 | 12.48 | 666,647 | -0.25(-1.96%) |
Mar 24, 2022 | 12.55 | 12.89 | 12.20 | 12.73 | 754,466 | +0.32(+2.58%) |
Mar 23, 2022 | 12.70 | 13.14 | 12.40 | 12.41 | 1,057,919 | -0.47(-3.65%) |
Mar 22, 2022 | 12.66 | 13.01 | 12.56 | 12.88 | 854,297 | +0.34(+2.71%) |
Mar 21, 2022 | 12.89 | 13.08 | 12.42 | 12.54 | 1,041,195 | -0.56(-4.27%) |
Mar 18, 2022 | 12.41 | 13.39 | 12.41 | 13.10 | 3,267,529 | +0.63(+5.05%) |
Mar 17, 2022 | 11.50 | 12.48 | 11.46 | 12.47 | 936,420 | +0.77(+6.58%) |
Mar 16, 2022 | 10.82 | 11.70 | 10.76 | 11.70 | 1,165,505 | +1.05(+9.86%) |
Mar 15, 2022 | 10.12 | 10.76 | 10.12 | 10.65 | 1,202,106 | +0.57(+5.65%) |
Mar 14, 2022 | 10.97 | 11.14 | 9.990 | 10.08 | 1,047,930 | -0.89(-8.11%) |
Mar 11, 2022 | 11.26 | 11.35 | 10.96 | 10.97 | 970,143 | -0.22(-1.97%) |
Mar 10, 2022 | 10.90 | 11.35 | 10.77 | 11.19 | 711,456 | +0.00(+0.00%) |
Mar 09, 2022 | 10.70 | 11.30 | 10.44 | 11.19 | 1,124,575 | +0.97(+9.49%) |
Mar 08, 2022 | 10.16 | 10.74 | 9.890 | 10.22 | 914,615 | +0.07(+0.69%) |
Mar 07, 2022 | 10.28 | 10.63 | 10.12 | 10.15 | 722,162 | -0.22(-2.12%) |
Mar 04, 2022 | 10.53 | 10.82 | 10.27 | 10.37 | 665,802 | -0.26(-2.45%) |
Mar 03, 2022 | 10.88 | 10.98 | 10.42 | 10.63 | 749,380 | -0.15(-1.39%) |
Mar 02, 2022 | 10.67 | 11.00 | 10.61 | 10.78 | 692,634 | +0.25(+2.37%) |
Mar 01, 2022 | 10.87 | 10.91 | 10.33 | 10.53 | 1,923,522 | -0.43(-3.92%) |
Feb 28, 2022 | 10.68 | 11.02 | 10.38 | 10.96 | 895,376 | +0.22(+2.05%) |
Feb 25, 2022 | 10.67 | 10.75 | 10.15 | 10.74 | 772,725 | +0.12(+1.13%) |
Feb 24, 2022 | 9.370 | 10.66 | 9.280 | 10.62 | 1,638,993 | +0.88(+9.03%) |
Feb 23, 2022 | 10.85 | 10.86 | 9.730 | 9.740 | 1,778,268 | -1.00(-9.31%) |
Feb 22, 2022 | 11.04 | 11.26 | 10.70 | 10.74 | 1,045,671 | -0.65(-5.71%) |
Feb 18, 2022 | 11.39 | 0 | -0.25(-2.15%) | |||
Feb 17, 2022 | 12.50 | 12.60 | 11.53 | 11.64 | 939,441 | -1.02(-8.06%) |
Feb 16, 2022 | 12.53 | 12.82 | 12.31 | 12.66 | 625,267 | -0.06(-0.47%) |
Feb 15, 2022 | 12.43 | 12.82 | 12.34 | 12.72 | 798,339 | +0.60(+4.95%) |
Feb 14, 2022 | 12.45 | 12.68 | 12.06 | 12.12 | 912,306 | -0.38(-3.04%) |
Feb 11, 2022 | 12.68 | 13.22 | 12.27 | 12.50 | 963,208 | -0.14(-1.11%) |
Feb 10, 2022 | 11.61 | 13.28 | 11.41 | 12.64 | 2,116,856 | +0.90(+7.67%) |
Feb 09, 2022 | 11.24 | 11.85 | 11.02 | 11.74 | 1,361,782 | +0.64(+5.77%) |
Feb 08, 2022 | 10.90 | 11.18 | 10.58 | 11.10 | 952,693 | +0.10(+0.91%) |
Feb 07, 2022 | 10.52 | 11.13 | 10.52 | 11.00 | 1,200,232 | +0.57(+5.47%) |
Feb 04, 2022 | 10.18 | 10.61 | 9.930 | 10.43 | 1,756,552 | +0.20(+1.96%) |
Feb 03, 2022 | 10.44 | 10.23 | 1,971,751 | -0.32(-3.03%) | ||
Feb 02, 2022 | 11.69 | 11.69 | 10.50 | 10.55 | 3,230,133 | -0.49(-4.44%) |
Feb 01, 2022 | 12.20 | 12.20 | 10.06 | 11.04 | 7,543,449 | -2.04(-15.60%) |
Jan 31, 2022 | 12.13 | 13.08 | 13.08 | 943,819 | +0.91(+7.48%) | |
Jan 28, 2022 | 11.55 | 12.17 | 11.34 | 12.17 | 796,065 | +0.61(+5.28%) |
Jan 27, 2022 | 12.51 | 12.74 | 11.50 | 11.56 | 821,347 | -0.73(-5.94%) |
Jan 26, 2022 | 13.23 | 13.42 | 12.20 | 12.29 | 1,163,036 | -0.65(-5.02%) |
Jan 25, 2022 | 12.40 | 13.12 | 12.05 | 12.94 | 1,130,731 | +0.34(+2.70%) |
Jan 24, 2022 | 12.02 | 12.69 | 11.10 | 12.60 | 2,237,746 | +0.22(+1.78%) |
Jan 21, 2022 | 12.50 | 13.01 | 12.29 | 12.38 | 1,197,351 | -0.27(-2.13%) |
Jan 20, 2022 | 13.87 | 13.99 | 12.60 | 12.65 | 948,963 | -0.93(-6.85%) |
Jan 19, 2022 | 13.50 | 14.23 | 13.49 | 13.58 | 1,298,152 | +0.36(+2.72%) |
Jan 18, 2022 | 14.08 | 14.23 | 13.17 | 13.22 | 1,088,016 | -1.15(-8.00%) |
Jan 14, 2022 | 14.37 | 0 | +0.65(+4.74%) | |||
Jan 13, 2022 | 14.66 | 14.84 | 13.55 | 13.72 | 1,642,336 | -0.97(-6.60%) |
Jan 12, 2022 | 15.43 | 15.48 | 14.65 | 14.69 | 769,428 | -0.71(-4.61%) |
Jan 11, 2022 | 15.53 | 15.57 | 14.96 | 15.40 | 765,796 | -0.07(-0.45%) |
Jan 10, 2022 | 15.07 | 15.63 | 14.87 | 15.47 | 924,291 | -0.06(-0.39%) |
Jan 07, 2022 | 15.62 | 16.30 | 15.46 | 15.53 | 619,801 | -0.14(-0.89%) |
Jan 06, 2022 | 15.55 | 16.00 | 14.75 | 15.67 | 821,855 | +0.30(+1.95%) |
Jan 05, 2022 | 16.27 | 16.90 | 15.33 | 15.37 | 1,346,455 | -0.87(-5.36%) |
Jan 04, 2022 | 17.85 | 17.85 | 16.03 | 16.24 | 1,300,176 | -1.45(-8.20%) |