Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.48 | 12.91 | 12.48 | 12.77 | 187,531 | +0.25(+1.99%) |
Mar 30, 2022 | 12.34 | 12.76 | 12.34 | 12.52 | 361,215 | +0.22(+1.80%) |
Mar 29, 2022 | 12.30 | 12.44 | 11.89 | 12.30 | 252,367 | -0.20(-1.62%) |
Mar 28, 2022 | 12.70 | 12.70 | 12.29 | 12.50 | 441,442 | -0.30(-2.31%) |
Mar 25, 2022 | 12.16 | 12.85 | 12.11 | 12.79 | 246,613 | +0.61(+5.00%) |
Mar 24, 2022 | 12.25 | 12.50 | 12.11 | 12.18 | 161,295 | -0.06(-0.53%) |
Mar 23, 2022 | 12.47 | 12.57 | 12.17 | 12.25 | 212,309 | -0.18(-1.41%) |
Mar 22, 2022 | 12.30 | 12.70 | 12.25 | 12.42 | 229,989 | +0.02(+0.15%) |
Mar 21, 2022 | 12.22 | 12.48 | 12.10 | 12.41 | 228,407 | +0.17(+1.36%) |
Mar 18, 2022 | 12.00 | 12.24 | 11.65 | 12.24 | 466,174 | +0.29(+2.39%) |
Mar 17, 2022 | 11.81 | 12.09 | 11.75 | 11.95 | 202,634 | +0.26(+2.21%) |
Mar 16, 2022 | 11.55 | 12.00 | 11.51 | 11.70 | 246,560 | +0.28(+2.42%) |
Mar 15, 2022 | 11.15 | 11.59 | 10.98 | 11.42 | 273,403 | +0.12(+1.06%) |
Mar 14, 2022 | 11.78 | 11.81 | 11.18 | 11.30 | 413,979 | -0.60(-5.04%) |
Mar 11, 2022 | 12.52 | 12.52 | 11.90 | 11.90 | 339,128 | -0.65(-5.15%) |
Mar 10, 2022 | 12.31 | 12.18 | 12.54 | 305,453 | +0.18(+1.49%) | |
Mar 09, 2022 | 12.85 | 12.85 | 12.22 | 12.36 | 497,072 | -0.63(-4.83%) |
Mar 08, 2022 | 13.67 | 13.75 | 12.79 | 12.99 | 528,853 | -0.61(-4.48%) |
Mar 07, 2022 | 13.06 | 14.19 | 12.82 | 13.60 | 1,280,235 | +0.63(+4.84%) |
Mar 04, 2022 | 12.85 | 13.01 | 12.28 | 12.97 | 509,074 | +0.09(+0.72%) |
Mar 03, 2022 | 13.37 | 13.75 | 12.70 | 12.88 | 633,223 | -0.56(-4.19%) |
Mar 02, 2022 | 12.99 | 13.50 | 12.65 | 13.44 | 1,402,136 | +0.58(+4.52%) |
Mar 01, 2022 | 13.37 | 13.59 | 12.35 | 12.86 | 798,953 | -0.32(-2.45%) |
Feb 28, 2022 | 12.84 | 13.45 | 12.64 | 13.18 | 848,536 | +0.52(+4.08%) |
Feb 25, 2022 | 11.80 | 12.73 | 12.11 | 12.66 | 729,964 | +1.01(+8.71%) |
Feb 24, 2022 | 11.07 | 11.93 | 10.89 | 11.65 | 902,999 | +0.76(+6.94%) |
Feb 23, 2022 | 10.82 | 10.95 | 10.68 | 10.89 | 378,167 | +0.07(+0.68%) |
Feb 22, 2022 | 10.18 | 10.84 | 10.18 | 10.82 | 540,434 | +0.65(+6.35%) |
Feb 18, 2022 | 10.17 | 0 | -0.41(-3.84%) | |||
Feb 17, 2022 | 10.32 | 10.67 | 10.32 | 10.58 | 472,603 | +0.18(+1.68%) |
Feb 16, 2022 | 10.42 | 10.60 | 10.30 | 10.40 | 170,071 | +0.06(+0.62%) |
Feb 15, 2022 | 10.20 | 10.35 | 10.11 | 10.34 | 134,442 | +0.06(+0.54%) |
Feb 14, 2022 | 10.43 | 10.43 | 10.10 | 10.28 | 226,406 | -0.22(-2.11%) |
Feb 11, 2022 | 10.20 | 10.57 | 10.19 | 10.51 | 271,857 | +0.39(+3.83%) |
Feb 10, 2022 | 10.22 | 10.46 | 9.989 | 10.12 | 254,421 | +0.01(+0.09%) |
Feb 09, 2022 | 9.851 | 10.16 | 9.805 | 10.11 | 231,078 | +0.26(+2.62%) |
Feb 08, 2022 | 10.10 | 10.28 | 9.750 | 9.851 | 224,273 | -0.24(-2.38%) |
Feb 07, 2022 | 9.777 | 10.22 | 9.777 | 10.09 | 271,203 | +0.24(+2.43%) |
Feb 04, 2022 | 9.648 | 9.897 | 9.584 | 9.851 | 177,704 | +0.15(+1.52%) |
Feb 03, 2022 | 9.833 | 9.704 | 282,717 | -0.24(-2.41%) | ||
Feb 02, 2022 | 10.11 | 10.33 | 9.925 | 9.943 | 256,437 | -0.19(-1.91%) |
Feb 01, 2022 | 9.814 | 10.22 | 9.805 | 10.14 | 228,549 | +0.30(+3.00%) |
Jan 31, 2022 | 9.731 | 9.934 | 9.842 | 186,858 | +0.01(+0.09%) | |
Jan 28, 2022 | 9.454 | 9.851 | 9.454 | 9.833 | 212,949 | +0.13(+1.33%) |
Jan 27, 2022 | 9.676 | 9.916 | 9.528 | 9.704 | 239,596 | +0.14(+1.45%) |
Jan 26, 2022 | 9.870 | 10.05 | 9.528 | 9.565 | 269,392 | -0.18(-1.80%) |
Jan 25, 2022 | 9.584 | 9.879 | 9.353 | 9.740 | 299,971 | +0.01(+0.09%) |
Jan 24, 2022 | 9.537 | 9.787 | 9.122 | 9.731 | 510,189 | +0.06(+0.67%) |
Jan 21, 2022 | 9.731 | 9.999 | 9.593 | 9.667 | 501,824 | -0.18(-1.78%) |
Jan 20, 2022 | 10.50 | 10.57 | 9.796 | 9.842 | 372,412 | -0.61(-5.83%) |
Jan 19, 2022 | 10.84 | 10.85 | 10.44 | 10.45 | 205,389 | -0.36(-3.33%) |
Jan 18, 2022 | 10.90 | 10.91 | 10.69 | 10.81 | 266,936 | -0.09(-0.85%) |
Jan 14, 2022 | 10.90 | 0 | +0.02(+0.17%) | |||
Jan 13, 2022 | 10.78 | 10.89 | 10.61 | 10.88 | 182,523 | +0.14(+1.29%) |
Jan 12, 2022 | 10.94 | 10.94 | 10.58 | 10.75 | 126,710 | -0.08(-0.77%) |
Jan 11, 2022 | 10.66 | 11.09 | 10.63 | 10.83 | 207,020 | +0.17(+1.56%) |
Jan 10, 2022 | 10.73 | 10.73 | 10.45 | 10.66 | 122,821 | -0.14(-1.28%) |
Jan 07, 2022 | 10.72 | 10.84 | 10.52 | 10.80 | 142,540 | +0.18(+1.74%) |
Jan 06, 2022 | 10.64 | 10.91 | 10.57 | 10.62 | 181,992 | +0.04(+0.35%) |
Jan 05, 2022 | 10.89 | 10.99 | 10.46 | 10.58 | 223,575 | -0.31(-2.88%) |
Jan 04, 2022 | 10.88 | 11.15 | 10.85 | 10.89 | 209,535 | +0.08(+0.77%) |