Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.48 | 12.50 | 11.81 | 12.10 | 9,431 | -0.38(-3.04%) |
Mar 30, 2022 | 12.57 | 12.73 | 12.27 | 12.48 | 9,258 | -0.41(-3.18%) |
Mar 29, 2022 | 12.71 | 12.95 | 12.71 | 12.89 | 11,456 | +0.17(+1.34%) |
Mar 28, 2022 | 12.99 | 12.99 | 12.62 | 12.72 | 26,346 | +0.83(+6.98%) |
Mar 25, 2022 | 12.10 | 12.12 | 11.80 | 11.89 | 8,518 | +0.10(+0.85%) |
Mar 24, 2022 | 11.19 | 12.43 | 11.19 | 11.79 | 36,803 | +0.63(+5.65%) |
Mar 23, 2022 | 11.14 | 11.28 | 11.11 | 11.16 | 8,203 | -0.11(-0.98%) |
Mar 22, 2022 | 11.11 | 11.27 | 11.07 | 11.27 | 10,497 | +0.29(+2.64%) |
Mar 21, 2022 | 10.91 | 11.02 | 10.66 | 10.98 | 14,285 | +0.14(+1.29%) |
Mar 18, 2022 | 10.40 | 10.95 | 10.23 | 10.84 | 25,381 | +0.36(+3.44%) |
Mar 17, 2022 | 10.42 | 10.48 | 10.19 | 10.48 | 12,033 | +0.22(+2.14%) |
Mar 16, 2022 | 10.27 | 10.64 | 10.21 | 10.26 | 16,740 | +0.00(+0.00%) |
Mar 15, 2022 | 9.780 | 10.26 | 9.780 | 10.26 | 11,642 | +0.29(+2.91%) |
Mar 14, 2022 | 10.00 | 10.10 | 9.780 | 9.970 | 15,234 | +0.12(+1.22%) |
Mar 11, 2022 | 10.09 | 10.09 | 9.850 | 9.850 | 4,732 | -0.40(-3.90%) |
Mar 10, 2022 | 10.24 | 10.25 | 10.10 | 10.25 | 6,619 | -0.49(-4.56%) |
Mar 09, 2022 | 10.37 | 11.06 | 9.840 | 10.74 | 19,933 | +0.89(+9.04%) |
Mar 08, 2022 | 9.450 | 9.980 | 9.450 | 9.850 | 13,442 | +0.08(+0.82%) |
Mar 07, 2022 | 10.48 | 10.48 | 9.690 | 9.770 | 14,325 | -0.57(-5.51%) |
Mar 04, 2022 | 10.71 | 11.04 | 10.00 | 10.34 | 18,483 | -0.64(-5.83%) |
Mar 03, 2022 | 11.88 | 11.99 | 10.71 | 10.98 | 30,102 | -0.45(-3.94%) |
Mar 02, 2022 | 11.68 | 12.00 | 11.43 | 11.43 | 8,966 | -0.21(-1.80%) |
Mar 01, 2022 | 11.80 | 11.99 | 11.46 | 11.64 | 13,366 | +0.30(+2.65%) |
Feb 28, 2022 | 10.50 | 11.34 | 10.50 | 11.34 | 9,636 | +0.84(+8.00%) |
Feb 25, 2022 | 10.70 | 10.78 | 10.50 | 10.50 | 2,885 | +0.13(+1.25%) |
Feb 24, 2022 | 9.680 | 10.50 | 9.500 | 10.37 | 23,571 | +0.19(+1.87%) |
Feb 23, 2022 | 10.70 | 10.70 | 10.02 | 10.18 | 12,881 | -0.02(-0.20%) |
Feb 22, 2022 | 10.55 | 10.55 | 10.00 | 10.20 | 34,803 | -0.60(-5.56%) |
Feb 18, 2022 | 10.80 | 0 | -0.23(-2.09%) | |||
Feb 17, 2022 | 11.82 | 11.82 | 11.03 | 11.03 | 13,921 | -0.95(-7.93%) |
Feb 16, 2022 | 12.03 | 12.19 | 11.85 | 11.98 | 9,472 | -0.13(-1.07%) |
Feb 15, 2022 | 12.11 | 12.34 | 11.96 | 12.11 | 7,912 | +0.61(+5.30%) |
Feb 14, 2022 | 11.62 | 11.86 | 11.38 | 11.50 | 13,927 | -0.22(-1.88%) |
Feb 11, 2022 | 12.07 | 12.38 | 11.55 | 11.72 | 19,384 | -0.42(-3.46%) |
Feb 10, 2022 | 11.95 | 12.85 | 11.93 | 12.14 | 25,203 | -0.03(-0.25%) |
Feb 09, 2022 | 12.31 | 12.32 | 11.79 | 12.17 | 26,756 | +0.03(+0.25%) |
Feb 08, 2022 | 12.00 | 12.14 | 11.63 | 12.14 | 11,408 | +0.11(+0.91%) |
Feb 07, 2022 | 11.58 | 12.06 | 11.33 | 12.03 | 44,351 | +1.05(+9.56%) |
Feb 04, 2022 | 10.26 | 11.11 | 10.06 | 10.98 | 40,524 | +1.18(+12.04%) |
Feb 03, 2022 | 10.06 | 9.800 | 22,821 | -0.29(-2.87%) | ||
Feb 02, 2022 | 10.48 | 10.48 | 9.880 | 10.09 | 38,089 | -0.41(-3.90%) |
Feb 01, 2022 | 10.13 | 10.72 | 10.02 | 10.50 | 72,454 | +0.38(+3.75%) |
Jan 31, 2022 | 9.995 | 10.18 | 9.900 | 10.12 | 16,981 | +0.12(+1.20%) |
Jan 28, 2022 | 9.520 | 10.13 | 9.520 | 10.00 | 33,003 | +0.60(+6.38%) |
Jan 27, 2022 | 9.930 | 9.930 | 9.400 | 9.400 | 28,247 | -0.50(-5.05%) |
Jan 26, 2022 | 10.02 | 10.35 | 9.850 | 9.900 | 44,413 | -0.07(-0.70%) |
Jan 25, 2022 | 9.800 | 10.17 | 9.600 | 9.970 | 29,937 | +0.05(+0.50%) |
Jan 24, 2022 | 9.000 | 10.11 | 8.650 | 9.920 | 124,625 | -0.03(-0.30%) |
Jan 21, 2022 | 10.25 | 10.60 | 9.830 | 9.950 | 90,619 | -1.41(-12.41%) |
Jan 20, 2022 | 11.20 | 11.60 | 11.20 | 11.36 | 11,011 | +0.24(+2.16%) |
Jan 19, 2022 | 11.06 | 11.51 | 11.01 | 11.12 | 31,519 | -0.08(-0.71%) |
Jan 18, 2022 | 11.58 | 11.58 | 11.02 | 11.20 | 23,635 | -0.55(-4.68%) |
Jan 14, 2022 | 11.75 | 0 | +0.11(+0.95%) | |||
Jan 13, 2022 | 12.32 | 12.32 | 11.57 | 11.64 | 24,573 | -0.46(-3.80%) |
Jan 12, 2022 | 12.05 | 12.10 | 11.94 | 12.10 | 14,002 | +0.40(+3.42%) |
Jan 11, 2022 | 11.82 | 12.01 | 11.44 | 11.70 | 45,046 | +0.07(+0.60%) |
Jan 10, 2022 | 11.20 | 11.85 | 11.20 | 11.63 | 43,425 | -0.11(-0.94%) |
Jan 07, 2022 | 11.85 | 11.97 | 11.58 | 11.74 | 71,896 | -0.37(-3.06%) |
Jan 06, 2022 | 12.05 | 12.25 | 12.00 | 12.11 | 34,365 | -0.18(-1.42%) |
Jan 05, 2022 | 12.44 | 12.88 | 12.27 | 12.29 | 28,450 | -0.32(-2.58%) |
Jan 04, 2022 | 12.52 | 12.89 | 12.20 | 12.61 | 69,342 | +0.02(+0.16%) |