Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 13.11 | 13.31 | 12.78 | 12.93 | 144,456 | -0.14(-1.07%) |
Mar 30, 2022 | 13.32 | 13.47 | 13.02 | 13.07 | 83,865 | -0.33(-2.46%) |
Mar 29, 2022 | 13.52 | 13.76 | 13.32 | 13.40 | 100,046 | +0.02(+0.15%) |
Mar 28, 2022 | 13.70 | 13.80 | 13.12 | 13.38 | 159,558 | -0.36(-2.62%) |
Mar 25, 2022 | 13.74 | 14.38 | 13.64 | 13.74 | 243,515 | -0.03(-0.22%) |
Mar 24, 2022 | 13.12 | 13.89 | 12.97 | 13.77 | 454,805 | +0.77(+5.92%) |
Mar 23, 2022 | 13.24 | 13.26 | 12.94 | 13.00 | 192,739 | -0.24(-1.81%) |
Mar 22, 2022 | 13.09 | 13.52 | 13.00 | 13.24 | 250,398 | +0.24(+1.85%) |
Mar 21, 2022 | 13.12 | 13.20 | 12.86 | 13.00 | 138,947 | -0.14(-1.07%) |
Mar 18, 2022 | 12.92 | 13.37 | 12.83 | 13.14 | 356,963 | +0.24(+1.86%) |
Mar 17, 2022 | 13.00 | 13.00 | 12.73 | 12.90 | 125,370 | -0.10(-0.77%) |
Mar 16, 2022 | 13.00 | 13.37 | 12.85 | 13.00 | 286,227 | +0.01(+0.08%) |
Mar 15, 2022 | 12.99 | 13.11 | 12.71 | 12.99 | 428,181 | +0.04(+0.31%) |
Mar 14, 2022 | 12.89 | 12.97 | 12.64 | 12.95 | 125,381 | +0.17(+1.33%) |
Mar 11, 2022 | 13.38 | 13.45 | 12.78 | 12.78 | 142,494 | -0.50(-3.77%) |
Mar 10, 2022 | 13.49 | 13.68 | 13.20 | 13.28 | 144,399 | -0.40(-2.92%) |
Mar 09, 2022 | 13.34 | 13.98 | 13.28 | 13.68 | 161,212 | +0.50(+3.79%) |
Mar 08, 2022 | 13.02 | 13.86 | 12.89 | 13.18 | 153,599 | +0.30(+2.33%) |
Mar 07, 2022 | 13.00 | 13.52 | 12.88 | 12.88 | 236,550 | -0.02(-0.16%) |
Mar 04, 2022 | 13.02 | 13.02 | 12.45 | 12.90 | 127,938 | -0.28(-2.12%) |
Mar 03, 2022 | 14.16 | 14.16 | 13.01 | 13.18 | 127,165 | -1.03(-7.25%) |
Mar 02, 2022 | 13.50 | 14.37 | 13.50 | 14.21 | 197,837 | +0.04(+0.28%) |
Mar 01, 2022 | 14.70 | 14.70 | 14.05 | 14.17 | 106,279 | -0.54(-3.67%) |
Feb 28, 2022 | 14.25 | 14.87 | 14.24 | 14.71 | 132,267 | +0.48(+3.37%) |
Feb 25, 2022 | 14.06 | 14.29 | 14.06 | 14.23 | 60,862 | +0.21(+1.50%) |
Feb 24, 2022 | 13.06 | 14.04 | 13.25 | 14.02 | 114,362 | +0.46(+3.39%) |
Feb 23, 2022 | 13.71 | 13.75 | 13.48 | 13.56 | 146,643 | -0.04(-0.29%) |
Feb 22, 2022 | 13.76 | 14.02 | 13.42 | 13.60 | 127,921 | -0.33(-2.37%) |
Feb 18, 2022 | 13.93 | 0 | -0.22(-1.55%) | |||
Feb 17, 2022 | 14.01 | 14.22 | 13.71 | 14.15 | 89,931 | +0.07(+0.50%) |
Feb 16, 2022 | 13.84 | 14.10 | 13.77 | 14.08 | 138,115 | +0.25(+1.81%) |
Feb 15, 2022 | 13.03 | 13.96 | 13.03 | 13.83 | 113,432 | +0.40(+2.98%) |
Feb 14, 2022 | 13.55 | 13.77 | 13.29 | 13.43 | 188,069 | -0.07(-0.52%) |
Feb 11, 2022 | 13.03 | 13.55 | 13.03 | 13.50 | 188,931 | +0.40(+3.05%) |
Feb 10, 2022 | 12.67 | 13.29 | 12.67 | 13.10 | 123,388 | +0.23(+1.79%) |
Feb 09, 2022 | 12.52 | 12.89 | 12.48 | 12.87 | 308,559 | +0.38(+3.04%) |
Feb 08, 2022 | 12.16 | 12.84 | 12.16 | 12.49 | 241,748 | +0.89(+7.67%) |
Feb 07, 2022 | 11.44 | 11.76 | 11.38 | 11.60 | 114,359 | +0.22(+1.93%) |
Feb 04, 2022 | 11.45 | 11.48 | 11.11 | 11.38 | 137,403 | -0.11(-0.96%) |
Feb 03, 2022 | 11.87 | 11.47 | 11.49 | 89,683 | -0.54(-4.49%) | |
Feb 02, 2022 | 11.97 | 12.19 | 11.47 | 12.03 | 160,334 | +0.00(+0.00%) |
Feb 01, 2022 | 12.12 | 12.55 | 11.88 | 12.03 | 124,090 | +0.00(+0.00%) |
Jan 31, 2022 | 11.79 | 12.03 | 183,325 | +0.09(+0.75%) | ||
Jan 28, 2022 | 11.56 | 12.25 | 11.24 | 11.94 | 240,029 | +0.33(+2.84%) |
Jan 27, 2022 | 12.40 | 12.40 | 11.50 | 11.61 | 188,856 | -0.77(-6.22%) |
Jan 26, 2022 | 13.08 | 13.27 | 12.37 | 12.38 | 110,681 | -0.62(-4.77%) |
Jan 25, 2022 | 12.22 | 13.06 | 12.02 | 13.00 | 140,105 | +0.59(+4.75%) |
Jan 24, 2022 | 12.14 | 12.50 | 11.76 | 12.41 | 194,815 | +0.05(+0.40%) |
Jan 21, 2022 | 12.18 | 12.49 | 12.08 | 12.36 | 198,225 | -0.01(-0.08%) |
Jan 20, 2022 | 12.99 | 13.20 | 12.35 | 12.37 | 156,240 | -0.62(-4.77%) |
Jan 19, 2022 | 12.86 | 13.24 | 12.71 | 12.99 | 158,328 | -0.01(-0.08%) |
Jan 18, 2022 | 13.21 | 13.21 | 12.79 | 13.00 | 186,806 | -0.11(-0.84%) |
Jan 14, 2022 | 13.11 | 0 | +0.36(+2.82%) | |||
Jan 13, 2022 | 13.08 | 13.26 | 12.72 | 12.75 | 118,948 | -0.28(-2.15%) |
Jan 12, 2022 | 13.32 | 13.46 | 13.02 | 13.03 | 93,013 | -0.14(-1.06%) |
Jan 11, 2022 | 13.26 | 13.56 | 12.88 | 13.17 | 199,721 | -0.09(-0.68%) |
Jan 10, 2022 | 13.57 | 13.75 | 12.93 | 13.26 | 169,256 | -0.37(-2.71%) |
Jan 07, 2022 | 13.24 | 13.76 | 13.20 | 13.63 | 143,900 | +0.30(+2.25%) |
Jan 06, 2022 | 13.27 | 13.48 | 12.98 | 13.33 | 114,492 | +0.09(+0.68%) |
Jan 05, 2022 | 12.94 | 13.37 | 12.92 | 13.24 | 143,305 | +0.37(+2.87%) |
Jan 04, 2022 | 12.13 | 12.89 | 12.13 | 12.87 | 127,939 | +0.85(+7.07%) |