Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.69 | 12.03 | 11.12 | 11.25 | 347,191 | -0.67(-5.66%) |
Mar 30, 2022 | 12.06 | 12.40 | 11.87 | 11.92 | 87,263 | -0.18(-1.49%) |
Mar 29, 2022 | 12.12 | 12.16 | 11.58 | 12.11 | 434,673 | -0.15(-1.24%) |
Mar 28, 2022 | 12.57 | 12.62 | 11.91 | 12.26 | 257,682 | -0.62(-4.81%) |
Mar 25, 2022 | 12.66 | 13.19 | 12.26 | 12.88 | 283,912 | +0.14(+1.13%) |
Mar 24, 2022 | 12.07 | 13.00 | 12.02 | 12.73 | 287,227 | +0.41(+3.35%) |
Mar 23, 2022 | 11.93 | 12.63 | 11.90 | 12.32 | 277,450 | +0.69(+5.95%) |
Mar 22, 2022 | 11.69 | 11.76 | 11.22 | 11.63 | 278,664 | -0.13(-1.15%) |
Mar 21, 2022 | 11.58 | 12.11 | 11.58 | 11.76 | 413,088 | +0.21(+1.79%) |
Mar 18, 2022 | 11.87 | 11.87 | 11.34 | 11.56 | 386,888 | -0.31(-2.65%) |
Mar 17, 2022 | 11.04 | 12.03 | 11.04 | 11.87 | 246,780 | +1.01(+9.35%) |
Mar 16, 2022 | 10.65 | 10.94 | 10.61 | 10.86 | 193,296 | +0.24(+2.28%) |
Mar 15, 2022 | 10.30 | 10.86 | 10.08 | 10.61 | 446,194 | -0.33(-3.04%) |
Mar 14, 2022 | 11.12 | 11.23 | 10.24 | 10.95 | 467,858 | -0.20(-1.77%) |
Mar 11, 2022 | 11.36 | 11.45 | 11.08 | 11.14 | 218,881 | -0.28(-2.44%) |
Mar 10, 2022 | 11.44 | 11.82 | 11.37 | 11.42 | 161,648 | +0.02(+0.16%) |
Mar 09, 2022 | 11.40 | 12.26 | 11.24 | 11.40 | 441,387 | -0.41(-3.50%) |
Mar 08, 2022 | 11.71 | 12.32 | 11.27 | 11.82 | 668,371 | +0.20(+1.70%) |
Mar 07, 2022 | 12.14 | 12.72 | 11.44 | 11.62 | 590,708 | -0.43(-3.58%) |
Mar 04, 2022 | 11.58 | 12.47 | 11.58 | 12.05 | 248,841 | +0.14(+1.21%) |
Mar 03, 2022 | 11.90 | 12.06 | 11.51 | 11.91 | 229,118 | -0.06(-0.53%) |
Mar 02, 2022 | 12.12 | 12.75 | 11.97 | 11.97 | 388,467 | +0.07(+0.60%) |
Mar 01, 2022 | 12.11 | 12.70 | 11.72 | 11.90 | 373,447 | -0.13(-1.05%) |
Feb 28, 2022 | 11.70 | 12.52 | 11.70 | 12.02 | 400,244 | +0.35(+3.00%) |
Feb 25, 2022 | 11.46 | 11.84 | 11.49 | 11.67 | 197,082 | +0.24(+2.11%) |
Feb 24, 2022 | 11.71 | 11.95 | 11.25 | 11.43 | 207,706 | -0.19(-1.62%) |
Feb 23, 2022 | 11.06 | 11.91 | 11.02 | 11.62 | 339,430 | +0.61(+5.53%) |
Feb 22, 2022 | 11.02 | 11.69 | 10.65 | 11.01 | 388,682 | +0.25(+2.33%) |
Feb 18, 2022 | 10.76 | 0 | +0.39(+3.80%) | |||
Feb 17, 2022 | 12.18 | 12.48 | 9.282 | 10.37 | 1,520,314 | -2.12(-17.00%) |
Feb 16, 2022 | 12.18 | 12.77 | 12.18 | 12.49 | 214,601 | +0.33(+2.73%) |
Feb 15, 2022 | 11.79 | 12.50 | 11.65 | 12.16 | 174,707 | -0.04(-0.37%) |
Feb 14, 2022 | 12.88 | 12.98 | 11.74 | 12.20 | 472,736 | -0.54(-4.22%) |
Feb 11, 2022 | 12.07 | 12.87 | 12.06 | 12.74 | 326,541 | +0.71(+5.88%) |
Feb 10, 2022 | 11.81 | 12.61 | 11.81 | 12.03 | 285,147 | +0.21(+1.82%) |
Feb 09, 2022 | 11.83 | 12.18 | 11.74 | 11.82 | 114,658 | +0.04(+0.38%) |
Feb 08, 2022 | 12.13 | 12.13 | 11.70 | 11.77 | 112,878 | -0.40(-3.31%) |
Feb 07, 2022 | 12.42 | 12.44 | 11.93 | 12.18 | 112,304 | -0.16(-1.31%) |
Feb 04, 2022 | 11.93 | 12.44 | 11.93 | 12.34 | 177,450 | +0.49(+4.16%) |
Feb 03, 2022 | 11.32 | 12.07 | 11.84 | 279,023 | +0.47(+4.18%) | |
Feb 02, 2022 | 11.21 | 11.53 | 11.08 | 11.37 | 181,637 | +0.21(+1.85%) |
Feb 01, 2022 | 10.81 | 11.78 | 10.78 | 11.16 | 260,698 | -0.16(-1.42%) |
Jan 31, 2022 | 11.27 | 11.32 | 242,839 | -0.10(-0.86%) | ||
Jan 28, 2022 | 11.32 | 11.49 | 11.20 | 11.42 | 200,073 | +0.02(+0.17%) |
Jan 27, 2022 | 11.86 | 12.08 | 11.33 | 11.40 | 159,767 | -0.15(-1.31%) |
Jan 26, 2022 | 11.84 | 12.56 | 11.16 | 11.56 | 374,434 | +0.12(+1.01%) |
Jan 25, 2022 | 10.33 | 11.61 | 9.911 | 11.44 | 260,631 | +0.85(+8.02%) |
Jan 24, 2022 | 10.32 | 10.82 | 9.885 | 10.59 | 450,411 | -0.97(-8.35%) |
Jan 21, 2022 | 11.83 | 12.23 | 11.35 | 11.56 | 197,130 | -0.29(-2.49%) |
Jan 20, 2022 | 12.22 | 12.28 | 11.78 | 11.85 | 203,887 | -0.33(-2.71%) |
Jan 19, 2022 | 12.31 | 12.42 | 11.82 | 12.18 | 272,796 | +0.22(+1.87%) |
Jan 18, 2022 | 11.66 | 12.37 | 11.54 | 11.96 | 263,881 | +0.23(+1.98%) |
Jan 14, 2022 | 11.73 | 0 | +0.40(+3.55%) | |||
Jan 13, 2022 | 12.76 | 12.78 | 11.19 | 11.32 | 584,701 | -1.46(-11.40%) |
Jan 12, 2022 | 11.90 | 13.13 | 11.50 | 12.78 | 1,067,758 | +0.80(+6.72%) |
Jan 11, 2022 | 10.65 | 12.07 | 10.64 | 11.98 | 687,880 | +1.39(+13.18%) |
Jan 10, 2022 | 10.54 | 10.84 | 10.30 | 10.58 | 178,231 | -0.01(-0.08%) |
Jan 07, 2022 | 10.70 | 11.05 | 10.34 | 10.59 | 337,061 | -0.09(-0.84%) |
Jan 06, 2022 | 9.563 | 11.06 | 9.563 | 10.68 | 574,006 | +1.14(+12.00%) |
Jan 05, 2022 | 9.465 | 9.853 | 9.334 | 9.536 | 202,394 | +0.12(+1.23%) |
Jan 04, 2022 | 9.089 | 9.697 | 9.089 | 9.420 | 230,947 | +0.25(+2.73%) |