Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 14.01 | 15.22 | 14.01 | 14.53 | 2,042,960 | +0.01(+0.07%) |
Mar 30, 2022 | 14.80 | 15.29 | 14.42 | 14.52 | 1,740,353 | -0.02(-0.13%) |
Mar 29, 2022 | 13.93 | 14.73 | 13.65 | 14.54 | 1,604,993 | +0.15(+1.02%) |
Mar 28, 2022 | 14.78 | 14.80 | 14.16 | 14.39 | 1,696,668 | -1.01(-6.56%) |
Mar 25, 2022 | 14.27 | 15.46 | 14.20 | 15.40 | 1,834,537 | +0.96(+6.65%) |
Mar 24, 2022 | 14.26 | 14.88 | 14.17 | 14.44 | 1,121,029 | +0.15(+1.03%) |
Mar 23, 2022 | 14.37 | 14.76 | 14.02 | 14.29 | 1,987,363 | +0.23(+1.60%) |
Mar 22, 2022 | 13.93 | 14.37 | 13.71 | 14.07 | 1,417,767 | +0.09(+0.63%) |
Mar 21, 2022 | 13.91 | 14.25 | 13.63 | 13.98 | 1,794,054 | +0.45(+3.33%) |
Mar 18, 2022 | 13.56 | 13.75 | 13.21 | 13.53 | 2,002,481 | -0.03(-0.22%) |
Mar 17, 2022 | 13.44 | 13.82 | 13.16 | 13.56 | 1,331,936 | +0.52(+3.98%) |
Mar 16, 2022 | 13.31 | 13.47 | 12.67 | 13.04 | 1,883,072 | -0.19(-1.41%) |
Mar 15, 2022 | 13.04 | 13.74 | 12.99 | 13.23 | 1,559,863 | -0.55(-3.99%) |
Mar 14, 2022 | 14.66 | 14.69 | 13.74 | 13.77 | 3,217,263 | -1.27(-8.47%) |
Mar 11, 2022 | 14.68 | 15.28 | 14.47 | 15.05 | 3,056,636 | +0.39(+2.68%) |
Mar 10, 2022 | 14.01 | 14.91 | 13.88 | 14.66 | 2,519,681 | +0.84(+6.10%) |
Mar 09, 2022 | 13.72 | 14.37 | 13.34 | 13.81 | 2,420,884 | -0.72(-4.93%) |
Mar 08, 2022 | 15.28 | 15.58 | 13.81 | 14.53 | 4,243,789 | -0.18(-1.20%) |
Mar 07, 2022 | 14.20 | 15.80 | 14.16 | 14.71 | 4,014,354 | +0.82(+5.93%) |
Mar 04, 2022 | 12.95 | 13.92 | 12.77 | 13.88 | 3,063,171 | +0.88(+6.79%) |
Mar 03, 2022 | 12.35 | 13.22 | 12.33 | 13.00 | 3,507,286 | +0.36(+2.87%) |
Mar 02, 2022 | 11.76 | 12.80 | 11.61 | 12.64 | 3,766,740 | +1.07(+9.24%) |
Mar 01, 2022 | 11.69 | 12.03 | 11.39 | 11.57 | 7,408,490 | -0.67(-5.45%) |
Feb 28, 2022 | 11.58 | 12.30 | 11.50 | 12.24 | 1,681,813 | +0.59(+5.05%) |
Feb 25, 2022 | 11.35 | 11.66 | 11.09 | 11.65 | 1,096,087 | +0.32(+2.86%) |
Feb 24, 2022 | 11.21 | 11.52 | 10.81 | 11.32 | 1,255,485 | +0.36(+3.31%) |
Feb 23, 2022 | 11.27 | 11.40 | 10.88 | 10.96 | 845,559 | -0.20(-1.76%) |
Feb 22, 2022 | 11.73 | 11.73 | 10.95 | 11.16 | 1,046,572 | -0.13(-1.13%) |
Feb 18, 2022 | 11.28 | 0 | -0.27(-2.38%) | |||
Feb 17, 2022 | 11.55 | 11.92 | 11.39 | 11.56 | 1,574,508 | -0.13(-1.09%) |
Feb 16, 2022 | 11.84 | 12.42 | 11.48 | 11.69 | 2,495,190 | +0.05(+0.42%) |
Feb 15, 2022 | 10.94 | 11.73 | 10.85 | 11.64 | 1,397,340 | +0.25(+2.24%) |
Feb 14, 2022 | 11.68 | 11.85 | 11.09 | 11.38 | 1,756,739 | -0.43(-3.65%) |
Feb 11, 2022 | 10.98 | 11.85 | 10.92 | 11.81 | 3,122,331 | +0.84(+7.69%) |
Feb 10, 2022 | 10.92 | 11.62 | 10.74 | 10.97 | 2,113,751 | -0.12(-1.06%) |
Feb 09, 2022 | 10.37 | 11.14 | 10.24 | 11.09 | 3,292,014 | -0.45(-3.91%) |
Feb 08, 2022 | 11.84 | 12.15 | 11.43 | 11.54 | 1,804,896 | -0.54(-4.46%) |
Feb 07, 2022 | 11.81 | 12.36 | 11.70 | 12.08 | 1,209,766 | +0.05(+0.41%) |
Feb 04, 2022 | 11.76 | 12.16 | 11.61 | 12.03 | 1,788,519 | +0.40(+3.46%) |
Feb 03, 2022 | 11.83 | 11.47 | 11.63 | 1,093,700 | -0.40(-3.34%) | |
Feb 02, 2022 | 12.41 | 12.47 | 11.95 | 12.03 | 831,151 | -0.45(-3.61%) |
Feb 01, 2022 | 11.76 | 12.56 | 11.74 | 12.48 | 1,086,675 | +0.62(+5.21%) |
Jan 31, 2022 | 11.82 | 12.02 | 11.86 | 842,704 | -0.08(-0.66%) | |
Jan 28, 2022 | 11.98 | 12.44 | 11.60 | 11.94 | 1,683,077 | -0.20(-1.62%) |
Jan 27, 2022 | 12.60 | 12.94 | 11.87 | 12.14 | 1,423,961 | -0.18(-1.43%) |
Jan 26, 2022 | 12.60 | 12.85 | 12.02 | 12.31 | 1,686,053 | -0.07(-0.55%) |
Jan 25, 2022 | 11.58 | 12.50 | 11.25 | 12.38 | 1,481,137 | +0.72(+6.13%) |
Jan 24, 2022 | 10.77 | 11.73 | 10.63 | 11.67 | 1,389,572 | +0.52(+4.66%) |
Jan 21, 2022 | 11.38 | 11.65 | 11.08 | 11.15 | 1,116,004 | -0.41(-3.56%) |
Jan 20, 2022 | 11.56 | 12.20 | 11.54 | 11.56 | 1,088,841 | -0.24(-1.99%) |
Jan 19, 2022 | 12.32 | 12.51 | 11.57 | 11.79 | 1,448,143 | -0.34(-2.83%) |
Jan 18, 2022 | 12.40 | 12.80 | 12.08 | 12.14 | 1,638,312 | -0.07(-0.56%) |
Jan 14, 2022 | 12.21 | 0 | +0.35(+2.98%) | |||
Jan 13, 2022 | 12.23 | 12.54 | 11.77 | 11.85 | 1,417,711 | -0.21(-1.71%) |
Jan 12, 2022 | 12.04 | 12.21 | 11.64 | 12.06 | 1,890,270 | +0.19(+1.57%) |
Jan 11, 2022 | 11.89 | 12.10 | 11.70 | 11.87 | 1,895,566 | +0.10(+0.83%) |
Jan 10, 2022 | 11.96 | 12.02 | 11.46 | 11.77 | 1,446,435 | -0.12(-0.99%) |
Jan 07, 2022 | 11.97 | 12.18 | 11.89 | 11.89 | 1,018,321 | -0.04(-0.33%) |
Jan 06, 2022 | 11.85 | 12.13 | 11.51 | 11.93 | 1,843,568 | +0.53(+4.64%) |
Jan 05, 2022 | 11.97 | 12.08 | 11.39 | 11.40 | 3,120,424 | -0.20(-1.69%) |
Jan 04, 2022 | 10.78 | 11.72 | 10.72 | 11.60 | 2,645,072 | +1.16(+11.08%) |