Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 10.59 | 10.94 | 10.03 | 10.16 | 902,761 | -0.37(-3.51%) |
Mar 30, 2022 | 10.94 | 11.12 | 10.51 | 10.53 | 503,355 | -0.54(-4.88%) |
Mar 29, 2022 | 10.79 | 11.20 | 10.48 | 11.07 | 867,446 | +0.69(+6.65%) |
Mar 28, 2022 | 10.61 | 10.69 | 10.15 | 10.38 | 429,641 | -0.18(-1.70%) |
Mar 25, 2022 | 10.96 | 10.96 | 10.31 | 10.56 | 500,381 | -0.46(-4.17%) |
Mar 24, 2022 | 10.83 | 11.10 | 10.46 | 11.02 | 586,783 | +0.27(+2.51%) |
Mar 23, 2022 | 10.70 | 11.18 | 10.45 | 10.75 | 705,084 | -0.17(-1.56%) |
Mar 22, 2022 | 10.39 | 11.40 | 10.38 | 10.92 | 1,049,303 | +0.70(+6.85%) |
Mar 21, 2022 | 10.91 | 11.13 | 10.07 | 10.22 | 498,907 | -0.66(-6.07%) |
Mar 18, 2022 | 10.57 | 11.05 | 10.48 | 10.88 | 516,083 | +0.11(+1.02%) |
Mar 17, 2022 | 10.17 | 10.92 | 10.01 | 10.77 | 436,506 | +0.39(+3.76%) |
Mar 16, 2022 | 9.630 | 10.72 | 9.573 | 10.38 | 951,194 | +1.04(+11.13%) |
Mar 15, 2022 | 9.060 | 9.470 | 9.000 | 9.340 | 811,104 | +0.28(+3.09%) |
Mar 14, 2022 | 10.36 | 10.40 | 8.950 | 9.060 | 1,290,248 | -1.42(-13.55%) |
Mar 11, 2022 | 11.14 | 11.40 | 10.46 | 10.48 | 485,283 | -0.45(-4.12%) |
Mar 10, 2022 | 11.12 | 11.23 | 10.75 | 10.93 | 547,762 | -0.53(-4.62%) |
Mar 09, 2022 | 11.37 | 11.76 | 11.36 | 11.46 | 822,792 | +0.65(+6.01%) |
Mar 08, 2022 | 11.08 | 11.41 | 10.40 | 10.81 | 1,268,684 | -0.26(-2.35%) |
Mar 07, 2022 | 11.92 | 12.34 | 11.02 | 11.07 | 674,678 | -0.77(-6.50%) |
Mar 04, 2022 | 12.90 | 13.03 | 11.72 | 11.84 | 749,343 | -1.20(-9.20%) |
Mar 03, 2022 | 13.65 | 13.94 | 12.71 | 13.04 | 386,727 | -0.59(-4.33%) |
Mar 02, 2022 | 13.41 | 13.83 | 13.03 | 13.63 | 599,233 | +0.48(+3.65%) |
Mar 01, 2022 | 13.43 | 13.72 | 12.93 | 13.15 | 546,392 | -0.45(-3.31%) |
Feb 28, 2022 | 12.61 | 13.63 | 12.53 | 13.60 | 700,378 | +0.75(+5.84%) |
Feb 25, 2022 | 12.68 | 12.86 | 12.31 | 12.85 | 524,638 | +0.24(+1.90%) |
Feb 24, 2022 | 10.91 | 12.63 | 10.78 | 12.61 | 693,458 | +0.88(+7.50%) |
Feb 23, 2022 | 12.33 | 12.74 | 11.63 | 11.73 | 597,916 | -0.29(-2.41%) |
Feb 22, 2022 | 12.09 | 12.57 | 11.74 | 12.02 | 707,468 | -0.56(-4.45%) |
Feb 18, 2022 | 12.58 | 0 | -1.06(-7.77%) | |||
Feb 17, 2022 | 14.20 | 14.40 | 13.57 | 13.64 | 499,729 | -0.81(-5.61%) |
Feb 16, 2022 | 13.90 | 14.60 | 13.68 | 14.45 | 558,525 | -0.03(-0.21%) |
Feb 15, 2022 | 13.58 | 14.58 | 13.55 | 14.48 | 867,308 | +1.42(+10.87%) |
Feb 14, 2022 | 12.96 | 13.85 | 12.86 | 13.06 | 522,293 | -0.08(-0.61%) |
Feb 11, 2022 | 14.09 | 14.69 | 12.92 | 13.14 | 1,018,170 | -1.15(-8.05%) |
Feb 10, 2022 | 14.08 | 15.31 | 13.80 | 14.29 | 1,047,582 | -0.42(-2.86%) |
Feb 09, 2022 | 13.60 | 14.80 | 13.58 | 14.71 | 1,024,016 | +1.37(+10.27%) |
Feb 08, 2022 | 12.17 | 13.49 | 12.14 | 13.34 | 715,165 | +1.15(+9.43%) |
Feb 07, 2022 | 12.11 | 12.64 | 11.91 | 12.19 | 596,854 | +0.07(+0.58%) |
Feb 04, 2022 | 11.70 | 12.34 | 11.38 | 12.12 | 545,626 | +0.35(+2.97%) |
Feb 03, 2022 | 12.14 | 11.65 | 11.77 | 573,055 | -0.81(-6.44%) | |
Feb 02, 2022 | 13.50 | 13.68 | 12.03 | 12.58 | 900,460 | -0.56(-4.26%) |
Feb 01, 2022 | 12.90 | 13.27 | 12.34 | 13.14 | 720,956 | +0.39(+3.06%) |
Jan 31, 2022 | 11.48 | 12.75 | 840,332 | +1.37(+12.04%) | ||
Jan 28, 2022 | 11.03 | 11.53 | 10.54 | 11.38 | 617,750 | +0.33(+2.99%) |
Jan 27, 2022 | 12.00 | 12.15 | 10.84 | 11.05 | 1,132,954 | -0.91(-7.61%) |
Jan 26, 2022 | 12.11 | 12.91 | 11.78 | 11.96 | 1,266,251 | +0.41(+3.55%) |
Jan 25, 2022 | 11.22 | 11.98 | 11.03 | 11.55 | 1,136,724 | -0.28(-2.37%) |
Jan 24, 2022 | 10.65 | 11.89 | 10.20 | 11.83 | 1,627,235 | +0.68(+6.10%) |
Jan 21, 2022 | 11.35 | 11.84 | 10.81 | 11.15 | 1,217,407 | -0.49(-4.21%) |
Jan 20, 2022 | 12.00 | 12.68 | 11.60 | 11.64 | 1,244,145 | -0.06(-0.51%) |
Jan 19, 2022 | 12.83 | 13.00 | 11.61 | 11.70 | 1,598,476 | -0.97(-7.66%) |
Jan 18, 2022 | 13.03 | 13.50 | 12.63 | 12.67 | 1,226,515 | -0.71(-5.31%) |
Jan 14, 2022 | 13.38 | 0 | -0.29(-2.12%) | |||
Jan 13, 2022 | 14.99 | 15.49 | 13.55 | 13.67 | 1,590,053 | -1.12(-7.57%) |
Jan 12, 2022 | 15.24 | 15.48 | 14.46 | 14.79 | 1,275,815 | -0.38(-2.50%) |
Jan 11, 2022 | 14.86 | 15.52 | 14.51 | 15.17 | 1,384,224 | +0.36(+2.40%) |
Jan 10, 2022 | 14.79 | 15.44 | 13.93 | 14.81 | 3,357,401 | -1.28(-7.92%) |
Jan 07, 2022 | 20.09 | 20.09 | 16.05 | 16.09 | 4,295,077 | -4.39(-21.44%) |
Jan 06, 2022 | 20.50 | 20.95 | 19.00 | 20.48 | 1,626,599 | +0.13(+0.64%) |
Jan 05, 2022 | 21.70 | 22.48 | 19.69 | 20.35 | 1,689,777 | -1.71(-7.75%) |
Jan 04, 2022 | 23.48 | 24.48 | 21.23 | 22.06 | 1,986,403 | -1.33(-5.69%) |