Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 12.32 | 13.09 | 12.21 | 12.67 | 700,669 | +0.28(+2.26%) |
Mar 30, 2022 | 11.91 | 13.16 | 11.87 | 12.39 | 1,412,334 | +0.64(+5.45%) |
Mar 29, 2022 | 11.61 | 12.15 | 11.35 | 11.75 | 1,083,423 | +0.13(+1.12%) |
Mar 28, 2022 | 11.85 | 12.20 | 11.23 | 11.62 | 1,038,009 | -0.39(-3.25%) |
Mar 25, 2022 | 11.25 | 12.03 | 10.91 | 12.01 | 1,105,192 | +0.79(+7.04%) |
Mar 24, 2022 | 11.25 | 11.25 | 10.54 | 11.22 | 914,435 | +0.04(+0.36%) |
Mar 23, 2022 | 10.99 | 11.96 | 10.82 | 11.18 | 914,701 | +0.18(+1.64%) |
Mar 22, 2022 | 10.60 | 11.29 | 10.60 | 11.00 | 892,023 | +0.37(+3.48%) |
Mar 21, 2022 | 11.18 | 11.38 | 10.28 | 10.63 | 1,490,495 | -0.44(-3.97%) |
Mar 18, 2022 | 11.26 | 11.83 | 11.05 | 11.07 | 1,042,778 | -0.39(-3.40%) |
Mar 17, 2022 | 10.84 | 11.65 | 10.70 | 11.46 | 1,177,500 | +0.71(+6.60%) |
Mar 16, 2022 | 11.04 | 11.20 | 10.27 | 10.75 | 1,191,792 | -0.03(-0.28%) |
Mar 15, 2022 | 11.47 | 11.58 | 10.64 | 10.78 | 1,120,942 | -0.81(-6.99%) |
Mar 14, 2022 | 13.70 | 13.81 | 11.53 | 11.59 | 1,205,336 | -2.13(-15.52%) |
Mar 11, 2022 | 14.65 | 14.65 | 13.07 | 13.72 | 945,992 | -0.80(-5.51%) |
Mar 10, 2022 | 15.80 | 16.06 | 13.80 | 14.52 | 1,124,884 | -0.26(-1.76%) |
Mar 09, 2022 | 15.02 | 15.35 | 14.05 | 14.78 | 1,124,005 | -0.24(-1.60%) |
Mar 08, 2022 | 12.68 | 15.50 | 12.68 | 15.02 | 1,555,972 | +2.58(+20.74%) |
Mar 07, 2022 | 12.34 | 13.38 | 12.14 | 12.44 | 958,718 | +0.06(+0.48%) |
Mar 04, 2022 | 12.70 | 13.05 | 12.16 | 12.38 | 518,682 | -0.34(-2.67%) |
Mar 03, 2022 | 13.71 | 13.71 | 12.38 | 12.72 | 709,425 | -0.63(-4.72%) |
Mar 02, 2022 | 12.64 | 13.37 | 12.45 | 13.35 | 679,310 | +0.91(+7.32%) |
Mar 01, 2022 | 13.14 | 13.14 | 11.57 | 12.44 | 1,028,847 | -0.38(-2.96%) |
Feb 28, 2022 | 12.01 | 13.31 | 12.00 | 12.82 | 1,520,493 | +1.13(+9.67%) |
Feb 25, 2022 | 11.20 | 11.72 | 10.83 | 11.69 | 621,389 | +0.37(+3.27%) |
Feb 24, 2022 | 8.970 | 11.39 | 8.960 | 11.32 | 1,289,518 | +1.90(+20.17%) |
Feb 23, 2022 | 9.230 | 9.810 | 9.110 | 9.420 | 695,702 | +0.35(+3.86%) |
Feb 22, 2022 | 9.650 | 9.780 | 8.970 | 9.070 | 623,710 | -0.72(-7.35%) |
Feb 18, 2022 | 9.790 | 0 | -0.60(-5.77%) | |||
Feb 17, 2022 | 10.68 | 11.04 | 10.36 | 10.39 | 422,734 | -0.47(-4.33%) |
Feb 16, 2022 | 10.97 | 11.09 | 10.70 | 10.86 | 593,992 | -0.11(-1.00%) |
Feb 15, 2022 | 10.30 | 11.04 | 10.30 | 10.97 | 401,370 | +0.77(+7.55%) |
Feb 14, 2022 | 10.35 | 10.64 | 10.06 | 10.20 | 430,993 | -0.25(-2.39%) |
Feb 11, 2022 | 11.70 | 11.70 | 10.24 | 10.45 | 694,921 | -0.69(-6.19%) |
Feb 10, 2022 | 11.00 | 11.80 | 11.00 | 11.14 | 1,172,411 | -0.26(-2.28%) |
Feb 09, 2022 | 11.20 | 11.45 | 10.88 | 11.40 | 1,140,857 | +0.78(+7.34%) |
Feb 08, 2022 | 10.02 | 10.74 | 9.990 | 10.62 | 766,871 | +0.44(+4.32%) |
Feb 07, 2022 | 9.090 | 10.40 | 9.050 | 10.18 | 951,144 | +1.00(+10.89%) |
Feb 04, 2022 | 8.670 | 9.480 | 8.511 | 9.180 | 542,568 | +0.61(+7.12%) |
Feb 03, 2022 | 8.680 | 8.460 | 8.570 | 603,930 | -0.42(-4.67%) | |
Feb 02, 2022 | 9.710 | 9.710 | 8.900 | 8.990 | 822,718 | -0.57(-5.96%) |
Feb 01, 2022 | 9.300 | 9.830 | 8.960 | 9.560 | 848,618 | +0.90(+10.39%) |
Jan 28, 2022 | 8.370 | 8.680 | 7.880 | 8.660 | 823,695 | +0.35(+4.21%) |
Jan 27, 2022 | 9.300 | 9.640 | 8.050 | 8.310 | 759,544 | -0.62(-6.94%) |
Jan 26, 2022 | 9.320 | 9.880 | 8.810 | 8.930 | 861,625 | -0.05(-0.56%) |
Jan 25, 2022 | 9.000 | 9.160 | 8.420 | 8.980 | 647,806 | -0.23(-2.50%) |
Jan 24, 2022 | 8.660 | 9.299 | 8.010 | 9.210 | 864,644 | +0.33(+3.66%) |
Jan 21, 2022 | 9.300 | 9.780 | 8.630 | 8.885 | 1,181,719 | -0.75(-7.74%) |
Jan 20, 2022 | 9.730 | 10.26 | 9.560 | 9.630 | 776,992 | +0.13(+1.37%) |
Jan 19, 2022 | 9.670 | 10.08 | 9.250 | 9.500 | 846,678 | -0.08(-0.84%) |
Jan 18, 2022 | 10.25 | 10.44 | 9.390 | 9.580 | 822,314 | -0.80(-7.71%) |
Jan 14, 2022 | 10.38 | 0 | -0.56(-5.12%) | |||
Jan 13, 2022 | 11.21 | 11.42 | 10.80 | 10.94 | 465,878 | -0.24(-2.15%) |
Jan 12, 2022 | 11.40 | 11.75 | 10.95 | 11.18 | 370,772 | -0.19(-1.67%) |
Jan 11, 2022 | 10.73 | 11.51 | 10.50 | 11.37 | 519,568 | +0.65(+6.06%) |
Jan 10, 2022 | 10.75 | 10.79 | 10.31 | 10.72 | 470,602 | -0.15(-1.38%) |
Jan 07, 2022 | 11.32 | 11.62 | 10.78 | 10.87 | 601,995 | -0.44(-3.89%) |
Jan 06, 2022 | 11.50 | 11.60 | 10.74 | 11.31 | 887,750 | -0.13(-1.14%) |
Jan 05, 2022 | 13.07 | 13.28 | 11.12 | 11.44 | 1,071,003 | -1.52(-11.73%) |
Jan 04, 2022 | 13.14 | 13.52 | 12.35 | 12.96 | 602,622 | -0.17(-1.29%) |