Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.690 | 9.730 | 9.160 | 9.290 | 411,878 | -0.36(-3.73%) |
Mar 30, 2022 | 10.24 | 10.28 | 9.630 | 9.650 | 719,615 | -0.71(-6.85%) |
Mar 29, 2022 | 10.30 | 10.53 | 10.08 | 10.36 | 574,892 | +0.22(+2.17%) |
Mar 28, 2022 | 10.74 | 10.74 | 9.970 | 10.14 | 480,204 | -0.45(-4.25%) |
Mar 25, 2022 | 10.94 | 10.99 | 10.52 | 10.59 | 328,915 | -0.36(-3.29%) |
Mar 24, 2022 | 11.37 | 11.37 | 10.77 | 10.95 | 584,439 | -0.31(-2.75%) |
Mar 23, 2022 | 11.41 | 11.41 | 11.01 | 11.26 | 339,934 | -0.24(-2.09%) |
Mar 22, 2022 | 11.18 | 11.56 | 11.10 | 11.50 | 402,284 | +0.35(+3.14%) |
Mar 21, 2022 | 11.67 | 11.93 | 11.02 | 11.15 | 415,249 | -0.53(-4.54%) |
Mar 18, 2022 | 11.15 | 12.11 | 11.04 | 11.68 | 639,981 | +0.45(+4.01%) |
Mar 17, 2022 | 11.43 | 11.59 | 10.91 | 11.23 | 574,459 | -0.48(-4.10%) |
Mar 16, 2022 | 11.22 | 11.86 | 11.22 | 11.71 | 421,950 | +0.56(+5.02%) |
Mar 15, 2022 | 10.39 | 11.22 | 10.37 | 11.15 | 308,215 | +0.70(+6.70%) |
Mar 14, 2022 | 10.85 | 11.04 | 10.17 | 10.45 | 481,574 | -0.44(-4.04%) |
Mar 11, 2022 | 12.52 | 12.76 | 10.86 | 10.89 | 749,880 | -1.60(-12.81%) |
Mar 10, 2022 | 12.99 | 13.03 | 12.05 | 12.49 | 715,745 | -1.30(-9.43%) |
Mar 09, 2022 | 13.49 | 13.95 | 13.49 | 13.79 | 154,281 | +0.63(+4.79%) |
Mar 08, 2022 | 12.79 | 13.71 | 12.70 | 13.16 | 180,303 | +0.37(+2.89%) |
Mar 07, 2022 | 13.40 | 13.75 | 12.76 | 12.79 | 321,174 | -0.45(-3.40%) |
Mar 04, 2022 | 13.81 | 13.81 | 13.08 | 13.24 | 292,452 | -0.71(-5.09%) |
Mar 03, 2022 | 14.68 | 14.68 | 13.93 | 13.95 | 250,641 | -0.54(-3.73%) |
Mar 02, 2022 | 13.83 | 14.58 | 13.75 | 14.49 | 231,236 | +0.74(+5.38%) |
Mar 01, 2022 | 13.94 | 13.96 | 13.38 | 13.75 | 246,230 | -0.09(-0.65%) |
Feb 28, 2022 | 13.84 | 14.19 | 13.78 | 13.84 | 275,535 | -0.16(-1.14%) |
Feb 25, 2022 | 14.07 | 14.38 | 13.89 | 14.00 | 316,747 | +0.05(+0.36%) |
Feb 24, 2022 | 12.89 | 14.00 | 12.50 | 13.95 | 226,674 | +0.47(+3.49%) |
Feb 23, 2022 | 13.63 | 14.01 | 13.36 | 13.48 | 166,922 | +0.01(+0.07%) |
Feb 22, 2022 | 14.29 | 14.33 | 13.34 | 13.47 | 228,410 | -0.88(-6.13%) |
Feb 18, 2022 | 14.35 | 0 | -0.55(-3.69%) | |||
Feb 17, 2022 | 15.21 | 15.46 | 14.90 | 14.90 | 268,079 | -0.43(-2.80%) |
Feb 16, 2022 | 15.43 | 15.55 | 15.01 | 15.33 | 349,338 | -0.17(-1.10%) |
Feb 15, 2022 | 14.96 | 15.56 | 14.80 | 15.50 | 205,588 | +0.71(+4.80%) |
Feb 14, 2022 | 15.30 | 15.33 | 14.72 | 14.79 | 243,261 | -0.61(-3.96%) |
Feb 11, 2022 | 15.99 | 16.37 | 15.35 | 15.40 | 186,183 | -0.58(-3.63%) |
Feb 10, 2022 | 16.29 | 16.59 | 15.93 | 15.98 | 271,520 | -0.53(-3.21%) |
Feb 09, 2022 | 16.99 | 17.13 | 16.30 | 16.51 | 309,248 | -0.59(-3.45%) |
Feb 08, 2022 | 16.77 | 17.19 | 16.44 | 17.10 | 214,634 | +0.48(+2.89%) |
Feb 07, 2022 | 16.29 | 17.11 | 16.29 | 16.62 | 138,963 | +0.21(+1.28%) |
Feb 04, 2022 | 16.23 | 16.60 | 15.75 | 16.41 | 138,624 | +0.24(+1.48%) |
Feb 03, 2022 | 16.36 | 16.60 | 16.10 | 16.17 | 77,460 | -0.40(-2.41%) |
Feb 02, 2022 | 16.85 | 16.90 | 16.11 | 16.57 | 119,949 | -0.27(-1.60%) |
Feb 01, 2022 | 16.79 | 17.12 | 16.52 | 16.84 | 157,453 | -0.09(-0.53%) |
Jan 31, 2022 | 15.34 | 16.95 | 16.93 | 196,347 | +1.39(+8.94%) | |
Jan 28, 2022 | 15.56 | 15.81 | 15.07 | 15.54 | 158,136 | -0.11(-0.70%) |
Jan 27, 2022 | 16.27 | 16.41 | 15.52 | 15.65 | 191,149 | -0.34(-2.13%) |
Jan 26, 2022 | 16.95 | 17.18 | 15.90 | 15.99 | 287,317 | -0.84(-4.99%) |
Jan 25, 2022 | 16.37 | 17.03 | 16.10 | 16.83 | 281,123 | +0.14(+0.84%) |
Jan 24, 2022 | 14.90 | 16.84 | 14.60 | 16.69 | 369,905 | +1.31(+8.52%) |
Jan 21, 2022 | 15.88 | 16.39 | 15.35 | 15.38 | 386,568 | -0.78(-4.83%) |
Jan 20, 2022 | 16.86 | 17.30 | 16.11 | 16.16 | 261,772 | -0.58(-3.46%) |
Jan 19, 2022 | 17.03 | 17.11 | 16.52 | 16.74 | 230,637 | -0.23(-1.36%) |
Jan 18, 2022 | 17.32 | 17.72 | 16.82 | 16.97 | 293,641 | +0.16(+0.95%) |
Jan 14, 2022 | 16.81 | 0 | +0.13(+0.78%) | |||
Jan 13, 2022 | 16.46 | 17.10 | 16.30 | 16.68 | 220,572 | +0.41(+2.52%) |
Jan 12, 2022 | 16.05 | 16.43 | 16.02 | 16.27 | 368,270 | +0.33(+2.07%) |
Jan 11, 2022 | 15.75 | 16.16 | 15.38 | 15.94 | 148,012 | +0.11(+0.69%) |
Jan 10, 2022 | 15.53 | 16.01 | 15.03 | 15.83 | 387,854 | +0.08(+0.51%) |
Jan 07, 2022 | 16.04 | 16.55 | 15.75 | 15.75 | 264,343 | -0.30(-1.87%) |
Jan 06, 2022 | 15.50 | 16.43 | 15.25 | 16.05 | 526,031 | +1.20(+8.08%) |
Jan 05, 2022 | 15.75 | 15.82 | 14.71 | 14.85 | 256,241 | -0.91(-5.77%) |
Jan 04, 2022 | 15.71 | 16.07 | 15.66 | 15.76 | 266,837 | +0.13(+0.83%) |