Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.80 | 13.10 | 12.53 | 12.89 | 177,411 | +0.07(+0.55%) |
Mar 30, 2022 | 13.07 | 13.52 | 12.76 | 12.82 | 159,710 | -0.28(-2.14%) |
Mar 29, 2022 | 12.50 | 13.22 | 12.50 | 13.10 | 194,666 | +0.75(+6.07%) |
Mar 28, 2022 | 12.63 | 12.91 | 11.94 | 12.35 | 218,240 | -0.17(-1.36%) |
Mar 25, 2022 | 13.03 | 13.03 | 12.16 | 12.52 | 241,004 | -0.64(-4.86%) |
Mar 24, 2022 | 13.55 | 13.67 | 13.03 | 13.16 | 218,046 | -0.29(-2.16%) |
Mar 23, 2022 | 12.80 | 13.97 | 12.60 | 13.45 | 300,735 | +0.68(+5.32%) |
Mar 22, 2022 | 13.89 | 14.39 | 12.70 | 12.77 | 595,259 | -1.09(-7.86%) |
Mar 21, 2022 | 14.91 | 15.31 | 13.62 | 13.86 | 856,815 | +0.31(+2.29%) |
Mar 18, 2022 | 12.24 | 13.65 | 12.10 | 13.55 | 344,078 | +1.18(+9.54%) |
Mar 17, 2022 | 12.16 | 12.71 | 11.94 | 12.37 | 222,829 | +0.21(+1.73%) |
Mar 16, 2022 | 11.76 | 12.24 | 11.58 | 12.16 | 218,830 | +0.67(+5.83%) |
Mar 15, 2022 | 11.18 | 11.64 | 11.16 | 11.49 | 153,394 | +0.36(+3.23%) |
Mar 14, 2022 | 12.10 | 12.33 | 10.92 | 11.13 | 264,258 | -1.02(-8.40%) |
Mar 11, 2022 | 12.64 | 12.81 | 12.00 | 12.15 | 149,072 | -0.42(-3.34%) |
Mar 10, 2022 | 12.86 | 13.02 | 12.01 | 12.57 | 151,377 | -0.44(-3.38%) |
Mar 09, 2022 | 12.90 | 13.24 | 12.73 | 13.01 | 196,566 | +0.47(+3.75%) |
Mar 08, 2022 | 12.18 | 13.28 | 11.88 | 12.54 | 221,171 | +0.38(+3.12%) |
Mar 07, 2022 | 12.37 | 12.82 | 12.10 | 12.16 | 220,049 | -0.27(-2.17%) |
Mar 04, 2022 | 13.20 | 13.50 | 12.28 | 12.43 | 150,749 | -0.88(-6.61%) |
Mar 03, 2022 | 14.85 | 14.85 | 13.22 | 13.31 | 222,081 | -1.21(-8.33%) |
Mar 02, 2022 | 14.56 | 14.82 | 13.89 | 14.52 | 204,703 | -0.10(-0.68%) |
Mar 01, 2022 | 14.44 | 14.90 | 14.36 | 14.62 | 177,477 | +0.18(+1.25%) |
Feb 28, 2022 | 14.14 | 14.62 | 13.71 | 14.44 | 374,178 | +0.76(+5.56%) |
Feb 25, 2022 | 13.23 | 14.01 | 13.31 | 13.68 | 242,246 | +0.45(+3.40%) |
Feb 24, 2022 | 10.51 | 13.29 | 10.50 | 13.23 | 432,434 | +0.57(+4.50%) |
Feb 23, 2022 | 13.05 | 13.05 | 12.50 | 12.66 | 342,098 | -0.11(-0.86%) |
Feb 22, 2022 | 13.16 | 13.42 | 12.54 | 12.77 | 263,084 | -0.59(-4.42%) |
Feb 18, 2022 | 13.36 | 0 | -0.58(-4.16%) | |||
Feb 17, 2022 | 14.57 | 14.71 | 13.76 | 13.94 | 233,022 | -0.85(-5.75%) |
Feb 16, 2022 | 15.02 | 15.22 | 14.50 | 14.79 | 128,827 | -0.43(-2.83%) |
Feb 15, 2022 | 14.70 | 15.36 | 14.63 | 15.22 | 127,893 | +0.76(+5.26%) |
Feb 14, 2022 | 15.00 | 15.28 | 14.26 | 14.46 | 300,184 | -0.54(-3.60%) |
Feb 11, 2022 | 15.34 | 15.59 | 14.84 | 15.00 | 203,238 | -0.37(-2.41%) |
Feb 10, 2022 | 15.22 | 16.10 | 15.00 | 15.37 | 231,569 | -0.32(-2.04%) |
Feb 09, 2022 | 14.86 | 16.07 | 14.84 | 15.69 | 376,398 | +0.99(+6.73%) |
Feb 08, 2022 | 15.03 | 15.14 | 14.42 | 14.70 | 168,619 | -0.21(-1.41%) |
Feb 07, 2022 | 14.80 | 15.36 | 14.51 | 14.91 | 260,551 | +0.06(+0.40%) |
Feb 04, 2022 | 14.66 | 15.10 | 14.25 | 14.85 | 360,099 | +0.11(+0.75%) |
Feb 03, 2022 | 14.79 | 14.64 | 14.74 | 173,381 | -0.58(-3.79%) | |
Feb 02, 2022 | 16.42 | 16.44 | 15.16 | 15.32 | 219,443 | -1.15(-6.98%) |
Feb 01, 2022 | 16.17 | 16.56 | 15.55 | 16.47 | 260,277 | +0.72(+4.57%) |
Jan 31, 2022 | 15.02 | 15.75 | 299,413 | +0.97(+6.56%) | ||
Jan 28, 2022 | 14.01 | 14.82 | 13.69 | 14.78 | 293,038 | +0.66(+4.67%) |
Jan 27, 2022 | 15.19 | 15.37 | 14.10 | 14.12 | 240,133 | -1.01(-6.68%) |
Jan 26, 2022 | 15.90 | 16.44 | 15.05 | 15.13 | 510,416 | -0.55(-3.51%) |
Jan 25, 2022 | 15.06 | 16.08 | 14.81 | 15.68 | 455,478 | +0.17(+1.10%) |
Jan 24, 2022 | 15.47 | 15.64 | 14.04 | 15.51 | 534,641 | -0.26(-1.65%) |
Jan 21, 2022 | 16.10 | 16.80 | 15.51 | 15.77 | 425,698 | -0.53(-3.25%) |
Jan 20, 2022 | 16.65 | 17.60 | 16.19 | 16.30 | 219,023 | -0.40(-2.40%) |
Jan 19, 2022 | 17.34 | 17.85 | 16.60 | 16.70 | 219,653 | -0.63(-3.64%) |
Jan 18, 2022 | 17.54 | 17.66 | 16.75 | 17.33 | 683,044 | -0.57(-3.18%) |
Jan 14, 2022 | 17.90 | 0 | +0.08(+0.45%) | |||
Jan 13, 2022 | 19.10 | 19.40 | 17.76 | 17.82 | 639,384 | -1.17(-6.16%) |
Jan 12, 2022 | 20.26 | 20.48 | 18.90 | 18.99 | 407,628 | -1.14(-5.66%) |
Jan 11, 2022 | 19.62 | 20.95 | 19.40 | 20.13 | 244,766 | +0.51(+2.60%) |
Jan 10, 2022 | 18.91 | 19.70 | 18.24 | 19.62 | 615,600 | +0.75(+3.97%) |
Jan 07, 2022 | 18.19 | 19.31 | 18.03 | 18.87 | 655,842 | +0.68(+3.74%) |
Jan 06, 2022 | 19.94 | 19.95 | 18.05 | 18.19 | 1,253,516 | -1.75(-8.78%) |
Jan 05, 2022 | 21.53 | 21.99 | 19.73 | 19.94 | 577,429 | -1.74(-8.03%) |
Jan 04, 2022 | 23.11 | 23.12 | 21.39 | 21.68 | 260,821 | -1.36(-5.90%) |