Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.28 | 13.51 | 13.03 | 13.07 | 4,161,469 | -0.20(-1.50%) |
Mar 30, 2022 | 13.33 | 13.68 | 13.15 | 13.27 | 4,153,332 | +0.00(+0.00%) |
Mar 29, 2022 | 12.76 | 13.32 | 12.47 | 13.27 | 5,787,894 | +0.00(+0.00%) |
Mar 28, 2022 | 13.51 | 13.63 | 13.17 | 13.27 | 6,070,962 | -0.51(-3.68%) |
Mar 25, 2022 | 13.68 | 13.79 | 13.49 | 13.78 | 4,310,690 | -0.05(-0.36%) |
Mar 24, 2022 | 14.00 | 14.37 | 13.78 | 13.83 | 7,266,021 | -0.01(-0.07%) |
Mar 23, 2022 | 13.83 | 13.99 | 13.56 | 13.84 | 5,272,088 | +0.14(+1.02%) |
Mar 22, 2022 | 13.91 | 14.00 | 13.46 | 13.70 | 4,158,249 | -0.23(-1.64%) |
Mar 21, 2022 | 13.77 | 14.27 | 13.77 | 13.93 | 4,920,356 | +0.19(+1.37%) |
Mar 18, 2022 | 13.78 | 13.99 | 13.48 | 13.74 | 8,235,023 | -0.11(-0.80%) |
Mar 17, 2022 | 13.65 | 14.39 | 13.56 | 13.85 | 7,042,256 | +0.46(+3.41%) |
Mar 16, 2022 | 13.04 | 13.43 | 12.87 | 13.39 | 6,765,876 | +0.19(+1.43%) |
Mar 15, 2022 | 12.28 | 13.52 | 12.17 | 13.20 | 7,697,142 | +0.43(+3.34%) |
Mar 14, 2022 | 12.91 | 13.16 | 12.62 | 12.78 | 6,929,960 | -0.52(-3.88%) |
Mar 11, 2022 | 13.05 | 13.47 | 12.95 | 13.29 | 8,402,347 | -0.31(-2.26%) |
Mar 10, 2022 | 12.89 | 13.79 | 13.60 | 10,493,858 | +0.91(+7.20%) | |
Mar 09, 2022 | 12.47 | 12.84 | 12.23 | 12.69 | 8,151,424 | -0.35(-2.67%) |
Mar 08, 2022 | 12.82 | 13.92 | 12.72 | 13.04 | 18,336,652 | +0.62(+4.96%) |
Mar 07, 2022 | 12.16 | 12.75 | 11.93 | 12.42 | 10,993,377 | +0.29(+2.37%) |
Mar 04, 2022 | 11.80 | 12.29 | 11.77 | 12.13 | 9,467,596 | +0.37(+3.12%) |
Mar 03, 2022 | 11.97 | 12.06 | 11.56 | 11.76 | 4,904,684 | -0.17(-1.41%) |
Mar 02, 2022 | 11.86 | 11.97 | 11.63 | 11.93 | 6,338,823 | -0.16(-1.31%) |
Mar 01, 2022 | 11.27 | 12.13 | 11.26 | 12.09 | 7,509,578 | +0.93(+8.36%) |
Feb 28, 2022 | 11.41 | 11.43 | 10.97 | 11.16 | 5,187,727 | -0.07(-0.62%) |
Feb 25, 2022 | 11.07 | 11.26 | 10.80 | 11.23 | 6,563,913 | -0.05(-0.44%) |
Feb 24, 2022 | 12.06 | 12.21 | 10.98 | 11.28 | 10,552,209 | -0.27(-2.32%) |
Feb 23, 2022 | 11.38 | 11.85 | 11.33 | 11.55 | 5,288,885 | +0.23(+2.02%) |
Feb 22, 2022 | 11.70 | 11.80 | 11.22 | 11.32 | 5,165,533 | -0.26(-2.23%) |
Feb 18, 2022 | 11.58 | 0 | -0.43(-3.56%) | |||
Feb 17, 2022 | 11.96 | 12.18 | 11.77 | 12.00 | 7,978,123 | +0.21(+1.77%) |
Feb 16, 2022 | 11.49 | 11.82 | 11.42 | 11.79 | 5,391,621 | +0.38(+3.30%) |
Feb 15, 2022 | 10.87 | 11.43 | 10.74 | 11.42 | 4,007,460 | +0.17(+1.50%) |
Feb 14, 2022 | 11.23 | 11.43 | 11.12 | 11.25 | 5,378,809 | +0.14(+1.25%) |
Feb 11, 2022 | 10.48 | 11.23 | 10.46 | 11.11 | 6,310,296 | +0.66(+6.27%) |
Feb 10, 2022 | 10.55 | 11.05 | 10.40 | 10.45 | 5,296,387 | -0.24(-2.23%) |
Feb 09, 2022 | 10.65 | 10.87 | 10.58 | 10.69 | 3,011,153 | -0.01(-0.09%) |
Feb 08, 2022 | 10.43 | 10.74 | 10.34 | 10.70 | 3,127,584 | +0.24(+2.28%) |
Feb 07, 2022 | 9.977 | 10.55 | 9.938 | 10.46 | 4,272,205 | +0.66(+6.68%) |
Feb 04, 2022 | 9.690 | 9.993 | 9.620 | 9.809 | 3,276,229 | +0.04(+0.41%) |
Feb 03, 2022 | 9.819 | 9.982 | 9.769 | 4,635,276 | -0.24(-2.38%) | |
Feb 02, 2022 | 10.31 | 10.37 | 9.997 | 10.01 | 4,447,827 | -0.24(-2.33%) |
Feb 01, 2022 | 10.26 | 10.49 | 10.08 | 10.25 | 5,233,630 | +0.16(+1.57%) |
Jan 31, 2022 | 9.600 | 10.10 | 10.09 | 4,365,417 | +0.62(+6.50%) | |
Jan 28, 2022 | 9.392 | 9.501 | 9.222 | 9.471 | 5,010,927 | -0.01(-0.10%) |
Jan 27, 2022 | 9.868 | 10.02 | 9.471 | 9.481 | 7,909,673 | -0.66(-6.46%) |
Jan 26, 2022 | 10.31 | 10.68 | 10.01 | 10.14 | 6,961,841 | -0.30(-2.85%) |
Jan 25, 2022 | 10.13 | 10.51 | 10.08 | 10.43 | 4,418,760 | +0.08(+0.77%) |
Jan 24, 2022 | 10.62 | 10.66 | 9.754 | 10.35 | 9,808,134 | -0.56(-5.10%) |
Jan 21, 2022 | 11.64 | 11.65 | 10.87 | 10.91 | 6,945,981 | -0.66(-5.66%) |
Jan 20, 2022 | 11.89 | 12.03 | 11.54 | 11.57 | 8,641,771 | -0.23(-1.94%) |
Jan 19, 2022 | 10.77 | 11.92 | 10.67 | 11.79 | 11,589,773 | +1.33(+12.71%) |
Jan 18, 2022 | 10.65 | 10.88 | 10.36 | 10.46 | 5,621,820 | -0.16(-1.50%) |
Jan 14, 2022 | 10.62 | 0 | -0.21(-1.92%) | |||
Jan 13, 2022 | 11.03 | 11.19 | 10.81 | 10.83 | 2,826,795 | -0.23(-2.07%) |
Jan 12, 2022 | 10.86 | 11.10 | 10.77 | 11.06 | 3,088,840 | +0.30(+2.77%) |
Jan 11, 2022 | 10.33 | 10.77 | 10.25 | 10.76 | 3,235,940 | +0.42(+4.03%) |
Jan 10, 2022 | 10.24 | 10.34 | 10.02 | 10.34 | 3,201,727 | +0.10(+0.97%) |
Jan 07, 2022 | 10.26 | 10.41 | 10.06 | 10.25 | 3,765,252 | +0.06(+0.59%) |
Jan 06, 2022 | 10.23 | 10.38 | 10.03 | 10.19 | 5,132,779 | -0.37(-3.48%) |
Jan 05, 2022 | 11.00 | 11.29 | 10.51 | 10.55 | 5,211,572 | -0.33(-3.01%) |
Jan 04, 2022 | 10.96 | 11.13 | 10.74 | 10.88 | 3,765,041 | +0.04(+0.37%) |