Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 11.85 | 11.92 | 11.83 | 11.87 | 87,863 | +0.06(+0.48%) |
Mar 30, 2022 | 11.78 | 11.87 | 11.77 | 11.81 | 67,605 | +0.04(+0.34%) |
Mar 29, 2022 | 11.69 | 11.79 | 11.69 | 11.77 | 66,364 | +0.14(+1.19%) |
Mar 28, 2022 | 11.65 | 11.73 | 11.60 | 11.63 | 110,945 | +0.03(+0.28%) |
Mar 25, 2022 | 11.76 | 11.76 | 11.55 | 11.60 | 126,814 | -0.11(-0.97%) |
Mar 24, 2022 | 11.70 | 11.75 | 11.68 | 11.71 | 72,634 | +0.01(+0.07%) |
Mar 23, 2022 | 11.85 | 11.96 | 11.70 | 11.71 | 153,874 | -0.19(-1.64%) |
Mar 22, 2022 | 11.75 | 11.91 | 11.75 | 11.90 | 73,992 | +0.15(+1.24%) |
Mar 21, 2022 | 11.75 | 11.84 | 11.75 | 11.75 | 115,272 | -0.01(-0.07%) |
Mar 18, 2022 | 11.64 | 11.83 | 11.64 | 11.76 | 116,287 | +0.02(+0.14%) |
Mar 17, 2022 | 11.67 | 11.81 | 11.65 | 11.75 | 144,767 | +0.08(+0.69%) |
Mar 16, 2022 | 11.58 | 11.75 | 11.58 | 11.67 | 95,206 | +0.10(+0.84%) |
Mar 15, 2022 | 11.50 | 11.65 | 11.50 | 11.57 | 197,195 | +0.02(+0.14%) |
Mar 14, 2022 | 11.88 | 11.88 | 11.54 | 11.55 | 82,484 | -0.36(-2.98%) |
Mar 11, 2022 | 12.10 | 12.11 | 11.88 | 11.91 | 94,001 | -0.20(-1.67%) |
Mar 10, 2022 | 12.17 | 12.18 | 12.05 | 12.11 | 51,577 | -0.07(-0.60%) |
Mar 09, 2022 | 12.13 | 12.19 | 12.10 | 12.18 | 64,817 | +0.07(+0.60%) |
Mar 08, 2022 | 12.14 | 12.21 | 11.95 | 12.11 | 62,922 | -0.02(-0.20%) |
Mar 07, 2022 | 12.35 | 12.36 | 12.13 | 12.13 | 61,117 | -0.27(-2.21%) |
Mar 04, 2022 | 12.40 | 12.46 | 12.34 | 12.41 | 54,306 | -0.09(-0.71%) |
Mar 03, 2022 | 12.53 | 12.59 | 12.50 | 12.50 | 65,528 | -0.03(-0.26%) |
Mar 02, 2022 | 12.54 | 12.59 | 12.51 | 12.53 | 164,118 | -0.04(-0.32%) |
Mar 01, 2022 | 12.55 | 12.61 | 12.51 | 12.57 | 70,490 | -0.02(-0.19%) |
Feb 28, 2022 | 12.47 | 12.68 | 12.44 | 12.59 | 91,946 | +0.00(+0.00%) |
Feb 25, 2022 | 12.47 | 12.63 | 12.44 | 12.59 | 67,516 | +0.10(+0.84%) |
Feb 24, 2022 | 12.53 | 12.61 | 12.33 | 12.49 | 108,162 | -0.18(-1.41%) |
Feb 23, 2022 | 12.89 | 12.92 | 12.64 | 12.67 | 116,899 | -0.22(-1.68%) |
Feb 22, 2022 | 13.01 | 13.01 | 12.84 | 12.89 | 83,988 | -0.14(-1.05%) |
Feb 18, 2022 | 13.02 | 0 | -0.03(-0.25%) | |||
Feb 17, 2022 | 13.18 | 13.22 | 13.05 | 13.05 | 102,883 | -0.15(-1.16%) |
Feb 16, 2022 | 13.22 | 13.28 | 13.18 | 13.21 | 80,757 | -0.05(-0.37%) |
Feb 15, 2022 | 13.00 | 13.34 | 12.94 | 13.26 | 121,312 | +0.32(+2.48%) |
Feb 14, 2022 | 12.89 | 13.06 | 12.83 | 12.94 | 124,598 | -0.01(-0.06%) |
Feb 11, 2022 | 13.13 | 13.14 | 12.93 | 12.94 | 94,569 | -0.18(-1.41%) |
Feb 10, 2022 | 13.19 | 13.34 | 13.09 | 13.13 | 84,605 | -0.14(-1.03%) |
Feb 09, 2022 | 13.45 | 13.50 | 13.26 | 13.26 | 58,500 | -0.10(-0.78%) |
Feb 08, 2022 | 13.21 | 13.59 | 13.18 | 13.37 | 92,008 | +0.16(+1.22%) |
Feb 07, 2022 | 13.24 | 13.34 | 13.21 | 13.21 | 53,398 | -0.11(-0.84%) |
Feb 04, 2022 | 13.10 | 13.37 | 13.10 | 13.32 | 67,835 | +0.22(+1.66%) |
Feb 03, 2022 | 13.03 | 13.10 | 59,587 | -0.05(-0.37%) | ||
Feb 02, 2022 | 13.16 | 13.26 | 13.11 | 13.15 | 35,415 | -0.02(-0.18%) |
Feb 01, 2022 | 13.00 | 13.22 | 13.00 | 13.18 | 81,192 | +0.17(+1.30%) |
Jan 31, 2022 | 12.98 | 12.94 | 13.01 | 76,250 | +0.05(+0.37%) | |
Jan 28, 2022 | 12.98 | 13.01 | 12.92 | 12.96 | 29,628 | -0.04(-0.31%) |
Jan 27, 2022 | 12.88 | 13.06 | 12.85 | 13.00 | 107,922 | +0.12(+0.94%) |
Jan 26, 2022 | 13.02 | 13.06 | 12.82 | 12.88 | 97,432 | -0.13(-0.99%) |
Jan 25, 2022 | 13.14 | 13.20 | 13.01 | 13.01 | 259,485 | -0.27(-2.00%) |
Jan 24, 2022 | 13.54 | 13.54 | 12.90 | 13.27 | 198,122 | -0.29(-2.13%) |
Jan 21, 2022 | 13.57 | 13.66 | 13.51 | 13.56 | 143,979 | -0.02(-0.18%) |
Jan 20, 2022 | 13.63 | 13.68 | 13.58 | 13.59 | 115,382 | +0.02(+0.12%) |
Jan 19, 2022 | 13.40 | 13.75 | 13.40 | 13.57 | 276,320 | +0.22(+1.62%) |
Jan 18, 2022 | 13.35 | 13.51 | 13.31 | 13.35 | 128,624 | -0.04(-0.30%) |
Jan 14, 2022 | 13.39 | 0 | -0.09(-0.65%) | |||
Jan 13, 2022 | 13.51 | 13.55 | 13.47 | 13.48 | 158,924 | -0.05(-0.35%) |
Jan 12, 2022 | 13.51 | 13.57 | 13.45 | 13.53 | 126,322 | +0.02(+0.18%) |
Jan 11, 2022 | 13.26 | 13.54 | 13.26 | 13.51 | 134,117 | +0.29(+2.18%) |
Jan 10, 2022 | 13.14 | 13.25 | 13.13 | 13.22 | 115,406 | +0.08(+0.61%) |
Jan 07, 2022 | 13.12 | 13.14 | 13.11 | 13.14 | 98,263 | +0.05(+0.37%) |
Jan 06, 2022 | 13.11 | 13.18 | 13.09 | 13.09 | 133,089 | +0.00(+0.00%) |
Jan 05, 2022 | 13.07 | 13.15 | 13.07 | 13.09 | 110,426 | -0.02(-0.12%) |
Jan 04, 2022 | 12.96 | 13.14 | 12.90 | 13.11 | 163,750 | +0.22(+1.67%) |