Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.63 | 11.90 | 11.48 | 11.67 | 860,424 | +0.07(+0.60%) |
Mar 30, 2022 | 11.93 | 12.14 | 11.55 | 11.60 | 750,259 | -0.38(-3.17%) |
Mar 29, 2022 | 11.72 | 12.15 | 11.67 | 11.98 | 1,857,543 | +0.36(+3.10%) |
Mar 28, 2022 | 11.57 | 11.88 | 11.26 | 11.62 | 743,081 | +0.12(+1.04%) |
Mar 25, 2022 | 11.67 | 11.85 | 11.19 | 11.50 | 1,141,566 | -0.23(-1.96%) |
Mar 24, 2022 | 11.77 | 11.95 | 11.28 | 11.73 | 1,620,731 | -0.02(-0.17%) |
Mar 23, 2022 | 11.60 | 12.15 | 11.40 | 11.75 | 812,211 | -0.01(-0.09%) |
Mar 22, 2022 | 11.24 | 11.91 | 11.17 | 11.76 | 747,934 | +0.46(+4.07%) |
Mar 21, 2022 | 11.05 | 11.81 | 10.92 | 11.30 | 1,779,755 | +0.26(+2.36%) |
Mar 18, 2022 | 10.59 | 11.50 | 10.59 | 11.04 | 6,343,939 | +0.29(+2.70%) |
Mar 17, 2022 | 9.830 | 10.79 | 9.690 | 10.75 | 1,882,538 | +0.85(+8.59%) |
Mar 16, 2022 | 9.180 | 9.940 | 9.180 | 9.900 | 1,077,346 | +0.88(+9.76%) |
Mar 15, 2022 | 9.120 | 9.300 | 8.860 | 9.020 | 1,744,097 | -0.13(-1.42%) |
Mar 14, 2022 | 9.710 | 9.730 | 9.030 | 9.150 | 968,560 | -0.65(-6.63%) |
Mar 11, 2022 | 10.79 | 10.80 | 9.790 | 9.800 | 915,092 | -0.91(-8.50%) |
Mar 10, 2022 | 10.65 | 11.12 | 10.62 | 10.71 | 688,291 | -0.10(-0.93%) |
Mar 09, 2022 | 10.49 | 10.84 | 10.06 | 10.81 | 1,314,803 | +0.05(+0.46%) |
Mar 08, 2022 | 10.76 | 11.06 | 10.45 | 10.76 | 932,811 | -0.03(-0.28%) |
Mar 07, 2022 | 11.19 | 11.69 | 10.75 | 10.79 | 989,065 | -0.40(-3.57%) |
Mar 04, 2022 | 11.52 | 11.81 | 11.09 | 11.19 | 642,293 | -0.38(-3.28%) |
Mar 03, 2022 | 11.96 | 11.96 | 11.29 | 11.57 | 634,227 | -0.37(-3.10%) |
Mar 02, 2022 | 12.03 | 12.03 | 11.46 | 11.94 | 572,133 | +0.02(+0.17%) |
Mar 01, 2022 | 12.07 | 12.25 | 11.79 | 11.92 | 566,102 | -0.12(-1.00%) |
Feb 28, 2022 | 11.94 | 12.38 | 11.86 | 12.04 | 728,858 | +0.07(+0.58%) |
Feb 25, 2022 | 12.03 | 11.98 | 11.65 | 11.97 | 736,805 | -0.06(-0.50%) |
Feb 24, 2022 | 10.62 | 12.10 | 10.61 | 12.03 | 911,683 | +0.84(+7.51%) |
Feb 23, 2022 | 11.76 | 11.76 | 11.16 | 11.19 | 694,735 | -0.43(-3.70%) |
Feb 22, 2022 | 11.45 | 11.88 | 11.27 | 11.62 | 823,816 | +0.03(+0.26%) |
Feb 18, 2022 | 11.59 | 0 | -0.41(-3.42%) | |||
Feb 17, 2022 | 12.47 | 12.58 | 11.97 | 12.00 | 782,835 | -0.67(-5.29%) |
Feb 16, 2022 | 12.43 | 12.67 | 12.16 | 12.67 | 788,777 | +0.05(+0.40%) |
Feb 15, 2022 | 12.22 | 12.65 | 11.97 | 12.62 | 655,923 | +0.66(+5.52%) |
Feb 14, 2022 | 11.81 | 12.30 | 11.77 | 11.96 | 623,386 | +0.18(+1.53%) |
Feb 11, 2022 | 12.23 | 12.48 | 11.62 | 11.78 | 597,223 | -0.33(-2.73%) |
Feb 10, 2022 | 11.90 | 12.54 | 11.88 | 12.11 | 533,576 | -0.12(-0.98%) |
Feb 09, 2022 | 12.21 | 12.36 | 11.96 | 12.23 | 773,471 | +0.14(+1.16%) |
Feb 08, 2022 | 11.82 | 12.10 | 11.56 | 12.09 | 872,842 | +0.25(+2.11%) |
Feb 07, 2022 | 11.56 | 12.00 | 11.49 | 11.84 | 671,003 | +0.26(+2.25%) |
Feb 04, 2022 | 11.22 | 11.65 | 11.14 | 11.58 | 1,152,624 | +0.38(+3.39%) |
Feb 03, 2022 | 11.16 | 11.01 | 11.20 | 761,337 | -0.32(-2.78%) | |
Feb 02, 2022 | 12.18 | 12.26 | 11.37 | 11.52 | 587,036 | -0.52(-4.32%) |
Feb 01, 2022 | 11.50 | 12.07 | 11.37 | 12.04 | 978,399 | +0.13(+1.09%) |
Jan 31, 2022 | 11.11 | 11.91 | 11.91 | 974,285 | +0.69(+6.15%) | |
Jan 28, 2022 | 10.83 | 11.22 | 10.44 | 11.22 | 682,323 | +0.44(+4.08%) |
Jan 27, 2022 | 11.20 | 11.43 | 10.71 | 10.78 | 697,931 | -0.19(-1.73%) |
Jan 26, 2022 | 11.64 | 11.85 | 10.90 | 10.97 | 842,520 | -0.27(-2.40%) |
Jan 25, 2022 | 11.62 | 11.76 | 11.21 | 11.24 | 1,011,919 | -0.63(-5.31%) |
Jan 24, 2022 | 10.78 | 12.00 | 10.40 | 11.87 | 1,803,581 | +0.83(+7.52%) |
Jan 21, 2022 | 11.18 | 11.71 | 11.04 | 11.04 | 1,858,061 | -0.30(-2.65%) |
Jan 20, 2022 | 11.47 | 11.91 | 11.30 | 11.34 | 966,034 | +0.08(+0.71%) |
Jan 19, 2022 | 11.59 | 11.80 | 11.18 | 11.26 | 1,131,403 | -0.24(-2.09%) |
Jan 18, 2022 | 11.67 | 12.08 | 11.48 | 11.50 | 962,944 | -0.37(-3.12%) |
Jan 14, 2022 | 11.87 | 0 | +0.12(+1.02%) | |||
Jan 13, 2022 | 12.22 | 12.26 | 11.72 | 11.75 | 567,749 | -0.47(-3.85%) |
Jan 12, 2022 | 12.61 | 12.89 | 12.21 | 12.22 | 511,691 | -0.23(-1.85%) |
Jan 11, 2022 | 12.20 | 12.80 | 12.09 | 12.45 | 868,780 | +0.25(+2.05%) |
Jan 10, 2022 | 11.88 | 12.21 | 11.41 | 12.20 | 1,093,634 | +0.06(+0.49%) |
Jan 07, 2022 | 12.30 | 12.68 | 11.95 | 12.14 | 999,033 | -0.21(-1.70%) |
Jan 06, 2022 | 12.49 | 12.85 | 12.18 | 12.35 | 863,018 | -0.24(-1.91%) |
Jan 05, 2022 | 13.21 | 13.57 | 12.55 | 12.59 | 851,336 | -0.81(-6.04%) |
Jan 04, 2022 | 13.88 | 13.96 | 13.04 | 13.40 | 940,223 | -0.55(-3.94%) |