Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 16.96 | 16.96 | 15.55 | 16.19 | 5,961 | -0.41(-2.46%) |
Mar 30, 2022 | 15.20 | 17.00 | 15.20 | 16.60 | 3,297 | +0.60(+3.75%) |
Mar 29, 2022 | 16.20 | 16.66 | 15.20 | 16.00 | 4,984 | +0.50(+3.23%) |
Mar 28, 2022 | 16.00 | 16.00 | 13.66 | 15.50 | 2,189 | +1.50(+10.71%) |
Mar 25, 2022 | 13.58 | 15.33 | 13.00 | 14.00 | 2,270 | +0.00(+0.00%) |
Mar 24, 2022 | 12.80 | 15.80 | 12.60 | 14.00 | 7,657 | +0.60(+4.48%) |
Mar 23, 2022 | 12.21 | 13.94 | 12.21 | 13.40 | 1,640 | +0.66(+5.18%) |
Mar 22, 2022 | 13.29 | 13.80 | 12.21 | 12.74 | 2,082 | +0.08(+0.63%) |
Mar 21, 2022 | 12.24 | 12.80 | 12.20 | 12.66 | 172 | +0.41(+3.33%) |
Mar 18, 2022 | 12.00 | 12.80 | 11.02 | 12.25 | 2,129 | +0.25(+2.07%) |
Mar 17, 2022 | 11.96 | 12.40 | 11.93 | 12.00 | 2,931 | +0.30(+2.58%) |
Mar 16, 2022 | 11.00 | 11.96 | 10.17 | 11.70 | 1,854 | +1.10(+10.40%) |
Mar 15, 2022 | 10.40 | 11.10 | 10.28 | 10.60 | 1,006 | -0.12(-1.12%) |
Mar 14, 2022 | 11.80 | 11.80 | 10.56 | 10.72 | 1,584 | -0.96(-8.22%) |
Mar 11, 2022 | 11.58 | 11.76 | 11.40 | 11.68 | 1,503 | -0.25(-2.10%) |
Mar 10, 2022 | 11.95 | 11.95 | 11.26 | 11.93 | 603 | +0.17(+1.45%) |
Mar 09, 2022 | 11.70 | 12.00 | 11.20 | 11.76 | 862 | +0.67(+6.02%) |
Mar 08, 2022 | 11.20 | 11.44 | 10.00 | 11.09 | 4,255 | +0.05(+0.45%) |
Mar 07, 2022 | 11.20 | 11.84 | 11.04 | 11.04 | 1,707 | -0.16(-1.41%) |
Mar 04, 2022 | 12.20 | 12.27 | 11.20 | 11.20 | 1,474 | -0.48(-4.11%) |
Mar 03, 2022 | 12.30 | 12.30 | 11.64 | 11.68 | 549 | -0.34(-2.84%) |
Mar 02, 2022 | 11.57 | 12.22 | 11.57 | 12.02 | 452 | +0.36(+3.10%) |
Mar 01, 2022 | 12.00 | 12.28 | 11.66 | 11.66 | 1,188 | -0.09(-0.80%) |
Feb 28, 2022 | 12.00 | 12.26 | 11.00 | 11.75 | 2,014 | -0.25(-2.05%) |
Feb 25, 2022 | 12.33 | 12.36 | 12.00 | 12.00 | 559 | -0.20(-1.64%) |
Feb 24, 2022 | 12.60 | 12.60 | 11.31 | 12.20 | 4,023 | -0.80(-6.15%) |
Feb 23, 2022 | 13.00 | 13.63 | 13.00 | 13.00 | 1,374 | -0.00(-0.02%) |
Feb 22, 2022 | 13.65 | 13.65 | 13.30 | 13.00 | 1,244 | +0.00(+0.00%) |
Feb 18, 2022 | 13.00 | 0 | +0.16(+1.26%) | |||
Feb 17, 2022 | 13.45 | 13.45 | 12.76 | 12.84 | 919 | -0.64(-4.75%) |
Feb 16, 2022 | 13.00 | 13.76 | 13.00 | 13.48 | 512 | -0.29(-2.12%) |
Feb 15, 2022 | 13.40 | 14.00 | 13.40 | 13.77 | 196 | +0.37(+2.78%) |
Feb 14, 2022 | 12.96 | 14.00 | 12.84 | 13.40 | 1,714 | +0.58(+4.52%) |
Feb 11, 2022 | 13.70 | 14.16 | 12.60 | 12.82 | 5,201 | -1.26(-8.95%) |
Feb 10, 2022 | 14.00 | 14.76 | 13.70 | 14.08 | 2,152 | -0.12(-0.85%) |
Feb 09, 2022 | 13.69 | 14.96 | 13.69 | 14.20 | 3,241 | -0.13(-0.93%) |
Feb 08, 2022 | 14.96 | 15.02 | 13.77 | 14.33 | 1,868 | -0.29(-1.98%) |
Feb 07, 2022 | 14.20 | 15.00 | 13.20 | 14.62 | 4,346 | -0.08(-0.54%) |
Feb 04, 2022 | 14.20 | 15.02 | 14.20 | 14.70 | 776 | -0.20(-1.33%) |
Feb 03, 2022 | 15.00 | 14.90 | 2,191 | +0.10(+0.69%) | ||
Feb 02, 2022 | 13.44 | 14.80 | 13.40 | 14.80 | 5,790 | +1.20(+8.82%) |
Feb 01, 2022 | 13.60 | 13.60 | 13.00 | 13.60 | 2,466 | +0.60(+4.62%) |
Jan 31, 2022 | 13.60 | 12.63 | 13.00 | 5,383 | +0.18(+1.40%) | |
Jan 28, 2022 | 13.94 | 13.94 | 12.60 | 12.82 | 1,932 | -1.18(-8.43%) |
Jan 27, 2022 | 14.00 | 14.16 | 12.62 | 14.00 | 2,507 | +0.41(+3.05%) |
Jan 26, 2022 | 13.20 | 14.30 | 13.00 | 13.59 | 2,039 | +0.31(+2.34%) |
Jan 25, 2022 | 13.60 | 14.62 | 12.80 | 13.28 | 6,320 | -0.23(-1.67%) |
Jan 24, 2022 | 13.40 | 14.80 | 13.40 | 13.50 | 3,678 | +0.57(+4.44%) |
Jan 21, 2022 | 14.20 | 14.80 | 12.60 | 12.93 | 7,491 | -1.17(-8.29%) |
Jan 20, 2022 | 14.40 | 16.00 | 13.80 | 14.10 | 5,112 | -0.22(-1.55%) |
Jan 19, 2022 | 14.40 | 15.30 | 13.20 | 14.32 | 4,000 | +0.11(+0.80%) |
Jan 18, 2022 | 15.00 | 15.40 | 13.60 | 14.20 | 5,039 | -1.29(-8.34%) |
Jan 14, 2022 | 15.50 | 0 | -0.33(-2.06%) | |||
Jan 13, 2022 | 16.64 | 17.22 | 15.30 | 15.82 | 7,589 | -0.68(-4.12%) |
Jan 12, 2022 | 17.20 | 17.20 | 16.20 | 16.50 | 14,320 | +0.10(+0.60%) |
Jan 11, 2022 | 17.00 | 17.40 | 16.20 | 16.40 | 9,571 | -0.79(-4.62%) |
Jan 10, 2022 | 17.20 | 17.60 | 16.80 | 17.20 | 8,241 | +0.00(+0.00%) |
Jan 07, 2022 | 18.27 | 18.27 | 17.00 | 17.20 | 6,497 | -0.40(-2.28%) |
Jan 06, 2022 | 18.60 | 18.60 | 16.73 | 17.60 | 31,076 | -2.30(-11.57%) |
Jan 05, 2022 | 20.60 | 24.60 | 18.96 | 19.90 | 158,840 | -0.30(-1.48%) |
Jan 04, 2022 | 23.80 | 29.19 | 18.80 | 20.20 | 97,801 | -2.00(-9.01%) |