Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.67 | 11.94 | 11.63 | 11.81 | 2,275,916 | +0.17(+1.47%) |
Mar 30, 2022 | 11.63 | 11.75 | 11.55 | 11.64 | 1,166,291 | +0.04(+0.39%) |
Mar 29, 2022 | 11.53 | 11.64 | 11.45 | 11.59 | 911,598 | +0.11(+0.94%) |
Mar 28, 2022 | 11.63 | 11.63 | 11.41 | 11.49 | 1,275,451 | -0.14(-1.24%) |
Mar 25, 2022 | 11.73 | 11.73 | 11.51 | 11.63 | 1,339,612 | -0.13(-1.07%) |
Mar 24, 2022 | 11.80 | 11.80 | 11.69 | 11.76 | 977,657 | -0.06(-0.53%) |
Mar 23, 2022 | 11.81 | 11.87 | 11.76 | 11.82 | 671,563 | +0.02(+0.15%) |
Mar 22, 2022 | 11.79 | 11.85 | 11.73 | 11.80 | 761,610 | -0.06(-0.53%) |
Mar 21, 2022 | 11.89 | 11.93 | 11.77 | 11.86 | 865,340 | -0.07(-0.60%) |
Mar 18, 2022 | 11.92 | 12.02 | 11.91 | 11.93 | 743,970 | +0.05(+0.45%) |
Mar 17, 2022 | 11.85 | 11.96 | 11.84 | 11.88 | 951,302 | +0.03(+0.23%) |
Mar 16, 2022 | 11.82 | 11.87 | 11.73 | 11.85 | 960,868 | +0.04(+0.30%) |
Mar 15, 2022 | 11.93 | 11.99 | 11.82 | 11.82 | 557,624 | -0.06(-0.53%) |
Mar 14, 2022 | 11.94 | 11.98 | 11.82 | 11.88 | 1,047,507 | -0.08(-0.69%) |
Mar 11, 2022 | 12.04 | 12.10 | 11.93 | 11.96 | 693,570 | -0.09(-0.74%) |
Mar 10, 2022 | 12.12 | 12.15 | 11.94 | 12.05 | 768,337 | -0.13(-1.03%) |
Mar 09, 2022 | 12.26 | 12.29 | 12.13 | 12.18 | 589,130 | -0.04(-0.37%) |
Mar 08, 2022 | 12.28 | 12.43 | 12.17 | 12.22 | 3,000,409 | -0.07(-0.58%) |
Mar 07, 2022 | 12.56 | 12.58 | 12.29 | 12.29 | 489,335 | -0.28(-2.21%) |
Mar 04, 2022 | 12.59 | 12.62 | 12.54 | 12.57 | 339,211 | -0.04(-0.28%) |
Mar 03, 2022 | 12.62 | 12.69 | 12.58 | 12.61 | 389,579 | +0.04(+0.36%) |
Mar 02, 2022 | 12.64 | 12.69 | 12.54 | 12.56 | 664,548 | -0.15(-1.20%) |
Mar 01, 2022 | 12.73 | 12.83 | 12.67 | 12.71 | 733,999 | +0.05(+0.42%) |
Feb 28, 2022 | 12.43 | 12.67 | 12.42 | 12.66 | 726,084 | +0.21(+1.73%) |
Feb 25, 2022 | 12.43 | 12.49 | 12.40 | 12.45 | 1,342,320 | +0.06(+0.51%) |
Feb 24, 2022 | 12.12 | 12.42 | 12.12 | 12.38 | 841,779 | +0.14(+1.17%) |
Feb 23, 2022 | 12.25 | 12.29 | 12.16 | 12.24 | 507,143 | -0.02(-0.15%) |
Feb 22, 2022 | 12.37 | 12.38 | 12.19 | 12.26 | 570,058 | -0.14(-1.15%) |
Feb 18, 2022 | 12.40 | 0 | -0.07(-0.57%) | |||
Feb 17, 2022 | 12.30 | 12.53 | 12.30 | 12.47 | 1,108,102 | +0.10(+0.80%) |
Feb 16, 2022 | 12.09 | 12.38 | 12.04 | 12.37 | 1,415,246 | +0.29(+2.37%) |
Feb 15, 2022 | 12.08 | 12.19 | 12.01 | 12.09 | 1,952,630 | -0.02(-0.15%) |
Feb 14, 2022 | 12.20 | 12.21 | 12.10 | 12.11 | 907,083 | -0.14(-1.18%) |
Feb 11, 2022 | 12.39 | 12.43 | 12.19 | 12.25 | 976,920 | -0.11(-0.87%) |
Feb 10, 2022 | 12.46 | 12.50 | 12.35 | 12.36 | 1,162,139 | -0.15(-1.21%) |
Feb 09, 2022 | 12.50 | 12.54 | 12.46 | 12.51 | 507,079 | +0.04(+0.29%) |
Feb 08, 2022 | 12.48 | 12.52 | 12.43 | 12.47 | 701,399 | -0.04(-0.28%) |
Feb 07, 2022 | 12.48 | 12.54 | 12.40 | 12.51 | 582,287 | +0.04(+0.29%) |
Feb 04, 2022 | 12.53 | 12.56 | 12.40 | 12.47 | 1,081,149 | -0.08(-0.64%) |
Feb 03, 2022 | 12.54 | 12.57 | 12.55 | 672,166 | -0.03(-0.21%) | |
Feb 02, 2022 | 12.67 | 12.76 | 12.58 | 12.58 | 637,813 | -0.06(-0.49%) |
Feb 01, 2022 | 12.64 | 12.70 | 12.55 | 12.64 | 887,734 | +0.08(+0.64%) |
Jan 31, 2022 | 12.47 | 12.56 | 12.56 | 1,017,775 | +0.09(+0.71%) | |
Jan 28, 2022 | 12.62 | 12.62 | 12.39 | 12.47 | 1,238,407 | -0.10(-0.78%) |
Jan 27, 2022 | 12.65 | 12.74 | 12.57 | 12.57 | 839,863 | -0.02(-0.14%) |
Jan 26, 2022 | 12.78 | 12.86 | 12.57 | 12.59 | 868,342 | -0.12(-0.91%) |
Jan 25, 2022 | 12.69 | 12.90 | 12.66 | 12.71 | 956,688 | +0.00(+0.00%) |
Jan 24, 2022 | 12.68 | 12.73 | 12.48 | 12.71 | 996,534 | +0.03(+0.21%) |
Jan 21, 2022 | 12.62 | 12.75 | 12.58 | 12.68 | 1,989,471 | +0.09(+0.71%) |
Jan 20, 2022 | 12.78 | 12.88 | 12.54 | 12.59 | 1,475,887 | -0.13(-1.05%) |
Jan 19, 2022 | 12.73 | 12.80 | 12.57 | 12.72 | 1,718,940 | -0.01(-0.07%) |
Jan 18, 2022 | 12.92 | 13.00 | 12.61 | 12.73 | 2,804,411 | -0.33(-2.52%) |
Jan 14, 2022 | 13.06 | 0 | -0.13(-1.01%) | |||
Jan 13, 2022 | 13.25 | 13.29 | 13.19 | 13.20 | 603,506 | -0.05(-0.41%) |
Jan 12, 2022 | 13.28 | 13.32 | 13.21 | 13.25 | 449,663 | -0.01(-0.07%) |
Jan 11, 2022 | 13.37 | 13.37 | 13.23 | 13.26 | 523,827 | -0.09(-0.66%) |
Jan 10, 2022 | 13.37 | 13.37 | 13.30 | 13.35 | 583,496 | -0.04(-0.33%) |
Jan 07, 2022 | 13.32 | 13.40 | 13.30 | 13.39 | 578,151 | +0.09(+0.67%) |
Jan 06, 2022 | 13.41 | 13.45 | 13.29 | 13.30 | 1,368,239 | -0.16(-1.19%) |
Jan 05, 2022 | 13.74 | 13.76 | 13.46 | 13.46 | 718,818 | -0.27(-1.94%) |
Jan 04, 2022 | 13.77 | 13.81 | 13.70 | 13.73 | 580,055 | -0.06(-0.45%) |