Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.91 | 12.20 | 11.91 | 12.15 | 456,531 | +0.15(+1.25%) |
Mar 30, 2022 | 12.32 | 12.48 | 11.95 | 12.00 | 611,211 | -0.19(-1.56%) |
Mar 29, 2022 | 12.48 | 12.70 | 12.15 | 12.19 | 788,858 | -0.15(-1.22%) |
Mar 28, 2022 | 12.41 | 12.65 | 12.21 | 12.34 | 441,750 | +0.00(+0.00%) |
Mar 25, 2022 | 12.30 | 12.46 | 12.07 | 12.34 | 328,883 | +0.02(+0.16%) |
Mar 24, 2022 | 12.21 | 12.33 | 12.00 | 12.32 | 275,217 | +0.21(+1.73%) |
Mar 23, 2022 | 12.30 | 12.58 | 12.11 | 12.11 | 243,930 | -0.31(-2.50%) |
Mar 22, 2022 | 12.08 | 12.46 | 11.99 | 12.42 | 294,927 | +0.44(+3.67%) |
Mar 21, 2022 | 12.26 | 12.30 | 11.83 | 11.98 | 325,250 | -0.28(-2.28%) |
Mar 18, 2022 | 12.16 | 12.44 | 12.07 | 12.26 | 653,386 | +0.09(+0.74%) |
Mar 17, 2022 | 11.75 | 12.20 | 11.65 | 12.17 | 398,708 | +0.45(+3.84%) |
Mar 16, 2022 | 11.70 | 11.77 | 11.41 | 11.72 | 535,960 | +0.27(+2.36%) |
Mar 15, 2022 | 11.91 | 11.91 | 11.18 | 11.45 | 477,525 | -0.23(-1.97%) |
Mar 14, 2022 | 12.12 | 12.36 | 11.59 | 11.68 | 722,439 | -0.41(-3.39%) |
Mar 11, 2022 | 12.38 | 12.69 | 12.00 | 12.09 | 555,856 | -0.24(-1.95%) |
Mar 10, 2022 | 12.33 | 12.46 | 12.10 | 12.33 | 511,497 | -0.22(-1.75%) |
Mar 09, 2022 | 11.78 | 12.73 | 11.72 | 12.55 | 834,137 | +0.84(+7.17%) |
Mar 08, 2022 | 11.24 | 11.88 | 11.13 | 11.71 | 1,109,696 | +1.16(+11.00%) |
Mar 07, 2022 | 10.68 | 10.80 | 10.38 | 10.55 | 524,355 | -0.15(-1.40%) |
Mar 04, 2022 | 10.90 | 11.31 | 10.55 | 10.70 | 592,408 | -0.38(-3.43%) |
Mar 03, 2022 | 11.38 | 11.71 | 10.98 | 11.08 | 703,765 | -0.45(-3.90%) |
Mar 02, 2022 | 9.870 | 11.87 | 9.760 | 11.53 | 1,151,083 | +1.47(+14.61%) |
Mar 01, 2022 | 10.33 | 10.55 | 9.960 | 10.06 | 532,125 | -0.31(-2.99%) |
Feb 28, 2022 | 10.36 | 10.60 | 10.16 | 10.37 | 692,762 | -0.09(-0.86%) |
Feb 25, 2022 | 10.29 | 10.46 | 10.25 | 10.46 | 422,937 | +0.31(+3.05%) |
Feb 24, 2022 | 9.800 | 10.20 | 9.630 | 10.15 | 681,515 | +0.14(+1.40%) |
Feb 23, 2022 | 10.19 | 10.32 | 10.00 | 10.01 | 602,358 | -0.20(-1.96%) |
Feb 22, 2022 | 10.03 | 10.52 | 9.973 | 10.21 | 540,826 | +0.00(+0.00%) |
Feb 18, 2022 | 10.21 | 0 | +0.27(+2.72%) | |||
Feb 17, 2022 | 10.44 | 10.49 | 9.900 | 9.940 | 583,672 | -0.56(-5.33%) |
Feb 16, 2022 | 10.48 | 10.57 | 10.26 | 10.50 | 379,784 | -0.07(-0.66%) |
Feb 15, 2022 | 10.47 | 10.68 | 10.36 | 10.57 | 457,169 | +0.28(+2.72%) |
Feb 14, 2022 | 10.45 | 10.57 | 10.25 | 10.29 | 527,203 | -0.11(-1.06%) |
Feb 11, 2022 | 10.48 | 10.63 | 10.23 | 10.40 | 528,766 | -0.05(-0.48%) |
Feb 10, 2022 | 10.45 | 10.70 | 10.30 | 10.45 | 547,920 | -0.10(-0.95%) |
Feb 09, 2022 | 10.61 | 10.84 | 10.50 | 10.55 | 420,975 | +0.00(+0.00%) |
Feb 08, 2022 | 10.74 | 10.75 | 10.41 | 10.55 | 365,773 | -0.16(-1.49%) |
Feb 07, 2022 | 10.70 | 11.04 | 10.68 | 10.71 | 567,062 | +0.05(+0.47%) |
Feb 04, 2022 | 10.58 | 10.79 | 10.40 | 10.66 | 442,500 | +0.08(+0.76%) |
Feb 03, 2022 | 11.09 | 10.55 | 10.58 | 377,570 | -0.49(-4.43%) | |
Feb 02, 2022 | 11.52 | 11.62 | 10.97 | 11.07 | 434,756 | -0.38(-3.32%) |
Feb 01, 2022 | 11.59 | 11.69 | 11.29 | 11.45 | 331,701 | -0.13(-1.12%) |
Jan 31, 2022 | 10.97 | 11.60 | 11.58 | 446,167 | +0.55(+4.99%) | |
Jan 28, 2022 | 10.99 | 11.10 | 10.62 | 11.03 | 473,626 | +0.04(+0.36%) |
Jan 27, 2022 | 11.46 | 11.66 | 10.93 | 10.99 | 314,963 | -0.40(-3.51%) |
Jan 26, 2022 | 11.95 | 12.05 | 11.34 | 11.39 | 348,319 | -0.40(-3.39%) |
Jan 25, 2022 | 11.65 | 11.86 | 11.45 | 11.79 | 270,407 | +0.02(+0.17%) |
Jan 24, 2022 | 11.60 | 11.85 | 10.83 | 11.77 | 698,927 | -0.18(-1.51%) |
Jan 21, 2022 | 11.95 | 12.20 | 11.72 | 11.95 | 497,802 | +0.00(+0.00%) |
Jan 20, 2022 | 11.91 | 12.56 | 11.89 | 11.95 | 514,054 | +0.01(+0.08%) |
Jan 19, 2022 | 11.68 | 12.24 | 11.63 | 11.94 | 523,737 | +0.40(+3.47%) |
Jan 18, 2022 | 11.85 | 11.96 | 11.52 | 11.54 | 409,877 | -0.41(-3.43%) |
Jan 14, 2022 | 11.95 | 0 | +0.30(+2.58%) | |||
Jan 13, 2022 | 11.89 | 12.01 | 11.61 | 11.65 | 271,915 | -0.28(-2.35%) |
Jan 12, 2022 | 12.33 | 12.36 | 11.91 | 11.93 | 245,507 | -0.36(-2.93%) |
Jan 11, 2022 | 11.99 | 12.37 | 11.99 | 12.29 | 348,251 | +0.16(+1.32%) |
Jan 10, 2022 | 11.76 | 12.16 | 11.53 | 12.13 | 498,117 | +0.37(+3.15%) |
Jan 07, 2022 | 11.73 | 11.98 | 11.62 | 11.76 | 431,892 | +0.10(+0.86%) |
Jan 06, 2022 | 11.70 | 11.93 | 11.50 | 11.66 | 301,805 | -0.01(-0.09%) |
Jan 05, 2022 | 12.49 | 12.65 | 11.65 | 11.67 | 516,246 | -0.81(-6.49%) |
Jan 04, 2022 | 12.70 | 12.97 | 12.34 | 12.48 | 356,774 | -0.17(-1.34%) |