Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.93 | 12.01 | 11.74 | 11.74 | 47,815 | -0.08(-0.68%) |
Apr 28, 2022 | 12.00 | 12.00 | 11.80 | 11.82 | 110,896 | -0.08(-0.67%) |
Apr 27, 2022 | 11.89 | 11.98 | 11.82 | 11.90 | 21,065 | -0.01(-0.08%) |
Apr 26, 2022 | 11.87 | 11.95 | 11.86 | 11.91 | 82,551 | +0.02(+0.17%) |
Apr 25, 2022 | 12.03 | 12.03 | 11.77 | 11.89 | 67,206 | -0.11(-0.92%) |
Apr 22, 2022 | 11.99 | 12.10 | 11.98 | 12.00 | 16,593 | -0.04(-0.33%) |
Apr 21, 2022 | 12.02 | 12.29 | 12.02 | 12.04 | 26,132 | -0.06(-0.50%) |
Apr 20, 2022 | 12.00 | 12.15 | 11.98 | 12.10 | 37,713 | +0.12(+1.00%) |
Apr 19, 2022 | 12.03 | 12.04 | 11.97 | 11.98 | 19,690 | -0.10(-0.83%) |
Apr 18, 2022 | 12.16 | 12.16 | 12.02 | 12.08 | 65,495 | -0.02(-0.17%) |
Apr 14, 2022 | 12.10 | 12.13 | 12.10 | 12.10 | 20,801 | -0.06(-0.49%) |
Apr 13, 2022 | 11.98 | 12.16 | 11.98 | 12.16 | 66,364 | +0.02(+0.16%) |
Apr 12, 2022 | 12.05 | 12.15 | 12.05 | 12.14 | 89,845 | +0.12(+1.00%) |
Apr 11, 2022 | 12.15 | 12.21 | 11.97 | 12.02 | 67,440 | -0.18(-1.48%) |
Apr 08, 2022 | 12.38 | 12.40 | 12.20 | 12.20 | 112,537 | -0.24(-1.93%) |
Apr 07, 2022 | 12.33 | 12.44 | 12.33 | 12.44 | 46,648 | +0.02(+0.16%) |
Apr 06, 2022 | 12.66 | 12.66 | 12.42 | 12.42 | 38,141 | -0.24(-1.90%) |
Apr 05, 2022 | 12.79 | 12.79 | 12.66 | 12.66 | 25,898 | -0.13(-1.02%) |
Apr 04, 2022 | 12.55 | 12.79 | 12.55 | 12.79 | 32,951 | +0.17(+1.35%) |
Apr 01, 2022 | 12.59 | 12.64 | 12.50 | 12.62 | 29,409 | -0.03(-0.24%) |
Mar 31, 2022 | 12.42 | 12.65 | 12.41 | 12.65 | 40,803 | +0.18(+1.44%) |
Mar 30, 2022 | 12.43 | 12.50 | 12.43 | 12.47 | 99,293 | +0.02(+0.16%) |
Mar 29, 2022 | 12.39 | 12.47 | 12.39 | 12.45 | 121,596 | +0.02(+0.16%) |
Mar 28, 2022 | 12.38 | 12.43 | 12.32 | 12.43 | 64,639 | +0.06(+0.49%) |
Mar 25, 2022 | 12.52 | 12.52 | 12.34 | 12.37 | 39,197 | -0.11(-0.88%) |
Mar 24, 2022 | 12.48 | 12.48 | 12.37 | 12.48 | 73,311 | -0.09(-0.72%) |
Mar 23, 2022 | 12.51 | 12.57 | 12.40 | 12.57 | 72,297 | +0.00(+0.00%) |
Mar 22, 2022 | 12.63 | 12.68 | 12.50 | 12.57 | 71,221 | +0.00(+0.00%) |
Mar 21, 2022 | 12.60 | 12.60 | 12.53 | 12.57 | 37,524 | -0.09(-0.71%) |
Mar 18, 2022 | 12.59 | 12.70 | 12.59 | 12.66 | 50,119 | +0.04(+0.32%) |
Mar 17, 2022 | 12.64 | 12.69 | 12.60 | 12.62 | 62,013 | -0.08(-0.63%) |
Mar 16, 2022 | 12.60 | 12.72 | 12.60 | 12.70 | 16,804 | +0.10(+0.79%) |
Mar 15, 2022 | 12.60 | 12.69 | 12.59 | 12.60 | 9,764 | -0.01(-0.08%) |
Mar 14, 2022 | 12.80 | 12.85 | 12.61 | 12.61 | 39,417 | -0.24(-1.87%) |
Mar 11, 2022 | 12.94 | 12.94 | 12.85 | 12.85 | 29,236 | -0.11(-0.85%) |
Mar 10, 2022 | 12.95 | 12.98 | 12.95 | 12.96 | 36,559 | -0.02(-0.15%) |
Mar 09, 2022 | 12.94 | 13.03 | 12.94 | 12.98 | 18,864 | -0.04(-0.31%) |
Mar 08, 2022 | 13.04 | 13.10 | 13.02 | 13.02 | 25,031 | -0.08(-0.61%) |
Mar 07, 2022 | 13.09 | 13.15 | 13.09 | 13.10 | 43,025 | +0.00(+0.00%) |
Mar 04, 2022 | 13.10 | 13.12 | 13.05 | 13.10 | 57,876 | -0.02(-0.15%) |
Mar 03, 2022 | 13.08 | 13.16 | 13.08 | 13.12 | 44,937 | +0.01(+0.08%) |
Mar 02, 2022 | 13.10 | 13.19 | 13.10 | 13.11 | 66,116 | -0.08(-0.61%) |
Mar 01, 2022 | 13.11 | 13.29 | 13.11 | 13.19 | 67,458 | +0.03(+0.23%) |
Feb 28, 2022 | 13.13 | 13.16 | 12.95 | 13.16 | 62,305 | +0.02(+0.15%) |
Feb 25, 2022 | 13.22 | 13.15 | 13.05 | 13.14 | 202,063 | +0.12(+0.92%) |
Feb 24, 2022 | 12.99 | 13.02 | 12.77 | 13.02 | 35,839 | +0.08(+0.62%) |
Feb 23, 2022 | 13.23 | 13.23 | 12.79 | 12.94 | 114,876 | -0.24(-1.82%) |
Feb 22, 2022 | 12.98 | 13.18 | 12.98 | 13.18 | 60,724 | +0.06(+0.46%) |
Feb 18, 2022 | 13.12 | 0 | -0.01(-0.08%) | |||
Feb 17, 2022 | 13.08 | 13.22 | 13.01 | 13.13 | 136,147 | -0.07(-0.53%) |
Feb 16, 2022 | 12.98 | 13.24 | 12.92 | 13.20 | 76,995 | +0.16(+1.23%) |
Feb 15, 2022 | 13.07 | 13.09 | 12.86 | 13.04 | 64,704 | +0.05(+0.38%) |
Feb 14, 2022 | 13.24 | 13.28 | 12.99 | 12.99 | 24,926 | -0.33(-2.48%) |
Feb 11, 2022 | 13.39 | 13.39 | 13.21 | 13.32 | 3,050 | +0.11(+0.83%) |
Feb 10, 2022 | 13.29 | 13.29 | 13.21 | 13.21 | 6,299 | -0.11(-0.83%) |
Feb 09, 2022 | 13.21 | 13.33 | 13.19 | 13.32 | 28,835 | +0.09(+0.65%) |
Feb 08, 2022 | 13.18 | 13.36 | 13.18 | 13.23 | 4,724 | -0.03(-0.20%) |
Feb 07, 2022 | 13.37 | 13.44 | 13.22 | 13.26 | 4,939 | -0.09(-0.67%) |
Feb 04, 2022 | 13.28 | 13.35 | 13.28 | 13.35 | 2,998 | -0.04(-0.30%) |
Feb 03, 2022 | 13.25 | 13.42 | 13.39 | 7,753 | +0.04(+0.30%) | |
Feb 02, 2022 | 13.19 | 13.35 | 13.19 | 13.35 | 4,530 | +0.07(+0.53%) |