Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.33 | 14.57 | 14.21 | 14.22 | 83,261 | -0.08(-0.56%) |
Mar 30, 2022 | 14.24 | 14.62 | 14.19 | 14.30 | 171,701 | +0.09(+0.63%) |
Mar 29, 2022 | 13.70 | 14.25 | 13.57 | 14.21 | 322,107 | +0.08(+0.57%) |
Mar 28, 2022 | 14.44 | 14.44 | 14.03 | 14.13 | 139,003 | -0.61(-4.14%) |
Mar 25, 2022 | 14.69 | 14.74 | 14.52 | 14.74 | 100,073 | -0.02(-0.14%) |
Mar 24, 2022 | 14.83 | 15.15 | 14.68 | 14.76 | 123,503 | +0.10(+0.68%) |
Mar 23, 2022 | 14.50 | 14.72 | 14.42 | 14.66 | 48,630 | +0.17(+1.17%) |
Mar 22, 2022 | 14.60 | 14.67 | 14.30 | 14.49 | 132,049 | -0.19(-1.29%) |
Mar 21, 2022 | 14.38 | 14.89 | 14.38 | 14.68 | 107,848 | +0.28(+1.94%) |
Mar 18, 2022 | 14.36 | 14.53 | 14.23 | 14.40 | 119,684 | -0.12(-0.83%) |
Mar 17, 2022 | 14.38 | 14.86 | 14.38 | 14.52 | 136,243 | +0.35(+2.47%) |
Mar 16, 2022 | 13.97 | 14.17 | 13.69 | 14.17 | 96,341 | +0.07(+0.50%) |
Mar 15, 2022 | 13.50 | 14.25 | 13.50 | 14.10 | 212,566 | +0.16(+1.15%) |
Mar 14, 2022 | 14.40 | 14.49 | 13.76 | 13.94 | 461,733 | -0.76(-5.17%) |
Mar 11, 2022 | 14.63 | 14.83 | 14.31 | 14.70 | 170,006 | -0.21(-1.41%) |
Mar 10, 2022 | 14.48 | 14.91 | 950,058 | +0.29(+1.98%) | ||
Mar 09, 2022 | 14.32 | 14.74 | 14.03 | 14.62 | 380,348 | -0.16(-1.08%) |
Mar 08, 2022 | 15.00 | 15.61 | 14.60 | 14.78 | 673,557 | +0.15(+1.03%) |
Mar 07, 2022 | 14.43 | 14.77 | 14.16 | 14.63 | 1,074,140 | +0.29(+2.02%) |
Mar 04, 2022 | 13.88 | 14.38 | 13.88 | 14.34 | 385,539 | +0.42(+3.02%) |
Mar 03, 2022 | 13.84 | 13.99 | 13.68 | 13.92 | 216,309 | +0.04(+0.29%) |
Mar 02, 2022 | 13.80 | 13.90 | 13.58 | 13.88 | 262,442 | +0.00(+0.00%) |
Mar 01, 2022 | 13.26 | 13.88 | 13.26 | 13.88 | 305,052 | +0.86(+6.61%) |
Feb 28, 2022 | 13.11 | 13.15 | 12.88 | 13.02 | 222,234 | +0.03(+0.23%) |
Feb 25, 2022 | 12.79 | 13.05 | 12.70 | 12.99 | 129,939 | +0.12(+0.93%) |
Feb 24, 2022 | 13.64 | 13.73 | 12.68 | 12.87 | 368,817 | -0.41(-3.09%) |
Feb 23, 2022 | 12.88 | 13.37 | 12.85 | 13.28 | 152,678 | +0.45(+3.51%) |
Feb 22, 2022 | 12.98 | 13.08 | 12.72 | 12.83 | 115,450 | -0.06(-0.47%) |
Feb 18, 2022 | 12.89 | 0 | -0.38(-2.86%) | |||
Feb 17, 2022 | 13.16 | 13.35 | 13.04 | 13.27 | 372,824 | +0.20(+1.53%) |
Feb 16, 2022 | 12.91 | 13.10 | 12.85 | 13.07 | 104,640 | +0.23(+1.79%) |
Feb 15, 2022 | 12.50 | 12.85 | 12.40 | 12.84 | 102,029 | -0.05(-0.39%) |
Feb 14, 2022 | 12.83 | 12.91 | 12.69 | 12.89 | 157,463 | +0.21(+1.66%) |
Feb 11, 2022 | 12.06 | 12.76 | 12.06 | 12.68 | 379,873 | +0.67(+5.58%) |
Feb 10, 2022 | 12.13 | 12.50 | 11.92 | 12.01 | 173,103 | -0.29(-2.36%) |
Feb 09, 2022 | 12.40 | 12.47 | 12.24 | 12.30 | 106,727 | -0.04(-0.32%) |
Feb 08, 2022 | 12.20 | 12.34 | 12.04 | 12.34 | 117,616 | +0.18(+1.48%) |
Feb 07, 2022 | 11.75 | 12.20 | 11.72 | 12.16 | 220,963 | +0.55(+4.74%) |
Feb 04, 2022 | 11.47 | 11.68 | 11.47 | 11.61 | 52,118 | +0.07(+0.61%) |
Feb 03, 2022 | 11.65 | 11.72 | 11.54 | 171,423 | -0.27(-2.29%) | |
Feb 02, 2022 | 11.95 | 12.01 | 11.78 | 11.81 | 69,460 | -0.16(-1.34%) |
Feb 01, 2022 | 11.94 | 12.08 | 11.73 | 11.97 | 151,038 | +0.19(+1.61%) |
Jan 31, 2022 | 11.44 | 11.78 | 11.78 | 115,854 | +0.42(+3.70%) | |
Jan 28, 2022 | 11.40 | 11.43 | 11.13 | 11.36 | 153,404 | -0.09(-0.79%) |
Jan 27, 2022 | 11.75 | 11.88 | 11.44 | 11.45 | 271,039 | -0.47(-3.94%) |
Jan 26, 2022 | 12.45 | 12.49 | 11.87 | 11.92 | 205,269 | -0.64(-5.10%) |
Jan 25, 2022 | 12.18 | 12.58 | 12.12 | 12.56 | 85,824 | +0.21(+1.70%) |
Jan 24, 2022 | 12.41 | 12.48 | 11.92 | 12.35 | 319,144 | -0.34(-2.68%) |
Jan 21, 2022 | 13.30 | 13.30 | 12.64 | 12.69 | 112,768 | -0.48(-3.64%) |
Jan 20, 2022 | 13.66 | 13.66 | 13.17 | 13.17 | 164,266 | -0.25(-1.86%) |
Jan 19, 2022 | 12.55 | 13.50 | 12.50 | 13.42 | 390,132 | +1.04(+8.40%) |
Jan 18, 2022 | 12.50 | 12.68 | 12.29 | 12.38 | 165,693 | -0.06(-0.48%) |
Jan 14, 2022 | 12.44 | 0 | -0.22(-1.74%) | |||
Jan 13, 2022 | 12.92 | 12.92 | 12.62 | 12.66 | 226,439 | -0.14(-1.09%) |
Jan 12, 2022 | 12.63 | 12.83 | 12.55 | 12.80 | 104,346 | +0.26(+2.07%) |
Jan 11, 2022 | 12.21 | 12.55 | 12.11 | 12.54 | 78,926 | +0.33(+2.70%) |
Jan 10, 2022 | 12.03 | 12.21 | 11.85 | 12.21 | 213,652 | +0.21(+1.75%) |
Jan 07, 2022 | 12.03 | 12.10 | 11.85 | 12.00 | 127,676 | +0.04(+0.33%) |
Jan 06, 2022 | 12.21 | 12.26 | 11.93 | 11.96 | 228,896 | -0.41(-3.31%) |
Jan 05, 2022 | 12.71 | 13.03 | 12.37 | 12.37 | 181,960 | -0.33(-2.60%) |
Jan 04, 2022 | 12.87 | 12.93 | 12.65 | 12.70 | 96,125 | -0.01(-0.08%) |