Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.00 | 12.37 | 11.87 | 12.11 | 1,704,899 | +0.16(+1.34%) |
Mar 30, 2022 | 11.95 | 12.09 | 11.85 | 11.95 | 299,073 | -0.06(-0.50%) |
Mar 29, 2022 | 12.00 | 12.14 | 11.95 | 12.01 | 417,602 | +0.04(+0.33%) |
Mar 28, 2022 | 12.10 | 12.44 | 11.81 | 11.97 | 180,957 | +0.13(+1.10%) |
Mar 25, 2022 | 11.87 | 12.19 | 11.64 | 11.84 | 287,270 | +0.09(+0.77%) |
Mar 24, 2022 | 11.93 | 12.16 | 11.16 | 11.75 | 567,956 | -0.05(-0.42%) |
Mar 23, 2022 | 12.00 | 12.02 | 11.67 | 11.80 | 269,532 | -0.19(-1.58%) |
Mar 22, 2022 | 12.00 | 12.34 | 11.89 | 11.99 | 409,847 | +0.14(+1.18%) |
Mar 21, 2022 | 11.64 | 11.95 | 11.64 | 11.85 | 150,725 | +0.25(+2.16%) |
Mar 18, 2022 | 11.52 | 11.78 | 11.44 | 11.60 | 372,172 | +0.10(+0.87%) |
Mar 17, 2022 | 11.53 | 11.66 | 11.48 | 11.50 | 314,768 | +0.02(+0.17%) |
Mar 16, 2022 | 11.50 | 11.75 | 11.32 | 11.48 | 131,889 | -0.02(-0.17%) |
Mar 15, 2022 | 11.52 | 11.53 | 11.24 | 11.50 | 175,363 | +0.14(+1.23%) |
Mar 14, 2022 | 11.44 | 11.55 | 11.30 | 11.36 | 139,432 | -0.06(-0.53%) |
Mar 11, 2022 | 11.50 | 11.74 | 11.23 | 11.42 | 87,676 | -0.08(-0.70%) |
Mar 10, 2022 | 11.32 | 11.57 | 11.21 | 11.50 | 173,675 | +0.04(+0.35%) |
Mar 09, 2022 | 11.09 | 11.77 | 11.09 | 11.46 | 219,442 | +0.50(+4.56%) |
Mar 08, 2022 | 11.28 | 11.47 | 10.90 | 10.96 | 698,380 | -0.32(-2.84%) |
Mar 07, 2022 | 11.94 | 11.94 | 11.20 | 11.28 | 614,129 | -0.59(-4.97%) |
Mar 04, 2022 | 12.05 | 12.19 | 11.82 | 11.87 | 566,979 | -0.37(-3.02%) |
Mar 03, 2022 | 12.49 | 12.49 | 12.20 | 12.24 | 107,731 | -0.14(-1.13%) |
Mar 02, 2022 | 12.52 | 12.67 | 12.38 | 12.38 | 243,621 | -0.14(-1.12%) |
Mar 01, 2022 | 12.35 | 12.55 | 12.35 | 12.52 | 662,294 | +0.05(+0.40%) |
Feb 28, 2022 | 12.34 | 12.58 | 12.16 | 12.47 | 700,281 | +0.06(+0.48%) |
Feb 25, 2022 | 12.42 | 12.50 | 12.29 | 12.41 | 223,454 | +0.00(+0.00%) |
Feb 24, 2022 | 12.19 | 12.50 | 12.16 | 12.41 | 256,108 | -0.07(-0.56%) |
Feb 23, 2022 | 12.55 | 12.76 | 12.44 | 12.48 | 177,443 | -0.08(-0.64%) |
Feb 22, 2022 | 12.83 | 12.90 | 12.47 | 12.56 | 212,980 | -0.37(-2.86%) |
Feb 18, 2022 | 12.93 | 0 | -0.17(-1.30%) | |||
Feb 17, 2022 | 13.01 | 13.37 | 12.95 | 13.10 | 516,059 | +0.10(+0.77%) |
Feb 16, 2022 | 12.99 | 13.07 | 12.84 | 13.00 | 346,279 | +0.01(+0.08%) |
Feb 15, 2022 | 13.00 | 13.02 | 12.84 | 12.99 | 243,114 | +0.08(+0.62%) |
Feb 14, 2022 | 12.98 | 12.99 | 12.55 | 12.91 | 289,575 | -0.08(-0.62%) |
Feb 11, 2022 | 12.96 | 13.01 | 12.86 | 12.99 | 302,621 | +0.00(+0.00%) |
Feb 10, 2022 | 12.72 | 13.00 | 12.72 | 12.99 | 249,049 | +0.01(+0.08%) |
Feb 09, 2022 | 12.86 | 13.13 | 12.79 | 12.98 | 138,272 | +0.20(+1.56%) |
Feb 08, 2022 | 13.08 | 13.18 | 12.59 | 12.78 | 164,301 | -0.42(-3.18%) |
Feb 07, 2022 | 12.95 | 13.41 | 12.95 | 13.20 | 182,563 | +0.01(+0.08%) |
Feb 04, 2022 | 12.89 | 13.68 | 12.89 | 13.19 | 141,328 | +0.19(+1.46%) |
Feb 03, 2022 | 12.99 | 12.87 | 13.00 | 316,413 | -0.14(-1.07%) | |
Feb 02, 2022 | 13.06 | 13.61 | 12.94 | 13.14 | 542,353 | +0.11(+0.84%) |
Feb 01, 2022 | 12.92 | 13.84 | 12.88 | 13.03 | 666,415 | -0.05(-0.38%) |
Jan 31, 2022 | 12.09 | 13.13 | 13.08 | 423,844 | +0.99(+8.19%) | |
Jan 28, 2022 | 12.09 | 12.27 | 11.79 | 12.09 | 279,635 | -0.10(-0.82%) |
Jan 27, 2022 | 12.31 | 12.49 | 12.11 | 12.19 | 235,572 | -0.17(-1.38%) |
Jan 26, 2022 | 12.77 | 12.88 | 12.28 | 12.36 | 324,088 | -0.18(-1.44%) |
Jan 25, 2022 | 12.35 | 13.00 | 12.16 | 12.54 | 327,334 | -0.01(-0.08%) |
Jan 24, 2022 | 12.55 | 12.94 | 12.22 | 12.55 | 233,157 | -0.32(-2.49%) |
Jan 21, 2022 | 12.80 | 13.20 | 12.59 | 12.87 | 203,805 | +0.07(+0.55%) |
Jan 20, 2022 | 12.90 | 13.19 | 12.80 | 12.80 | 122,670 | -0.10(-0.78%) |
Jan 19, 2022 | 13.02 | 13.21 | 12.83 | 12.90 | 185,195 | -0.14(-1.07%) |
Jan 18, 2022 | 13.18 | 13.32 | 12.82 | 13.04 | 149,853 | -0.31(-2.32%) |
Jan 14, 2022 | 13.35 | 0 | -0.06(-0.45%) | |||
Jan 13, 2022 | 13.75 | 13.93 | 13.37 | 13.41 | 222,207 | -0.10(-0.74%) |
Jan 12, 2022 | 13.67 | 14.00 | 13.50 | 13.51 | 227,069 | -0.16(-1.17%) |
Jan 11, 2022 | 13.84 | 14.02 | 13.50 | 13.67 | 206,372 | -0.13(-0.94%) |
Jan 10, 2022 | 13.75 | 14.18 | 13.50 | 13.80 | 232,206 | +0.01(+0.07%) |
Jan 07, 2022 | 13.98 | 14.20 | 13.52 | 13.79 | 164,507 | -0.18(-1.29%) |
Jan 06, 2022 | 14.13 | 14.57 | 13.81 | 13.97 | 459,622 | -0.18(-1.27%) |
Jan 05, 2022 | 14.20 | 14.74 | 14.06 | 14.15 | 539,932 | -0.10(-0.70%) |
Jan 04, 2022 | 14.25 | 14.91 | 13.95 | 14.25 | 517,988 | +0.25(+1.79%) |