Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.39 | 11.39 | 11.25 | 11.32 | 775,572 | -0.09(-0.80%) |
Apr 28, 2022 | 11.37 | 11.44 | 11.28 | 11.41 | 1,061,071 | +0.07(+0.64%) |
Apr 27, 2022 | 11.44 | 11.46 | 11.27 | 11.34 | 709,046 | -0.06(-0.56%) |
Apr 26, 2022 | 11.40 | 11.46 | 11.31 | 11.40 | 813,825 | +0.00(+0.00%) |
Apr 25, 2022 | 11.32 | 11.43 | 11.25 | 11.40 | 1,370,640 | +0.05(+0.40%) |
Apr 22, 2022 | 11.38 | 11.41 | 11.27 | 11.35 | 662,871 | -0.03(-0.24%) |
Apr 21, 2022 | 11.36 | 11.40 | 11.26 | 11.38 | 855,260 | +0.04(+0.32%) |
Apr 20, 2022 | 11.34 | 11.40 | 11.30 | 11.35 | 1,398,708 | +0.04(+0.32%) |
Apr 19, 2022 | 11.26 | 11.33 | 11.20 | 11.31 | 1,312,448 | +0.04(+0.32%) |
Apr 18, 2022 | 11.22 | 11.30 | 11.20 | 11.27 | 1,120,098 | -0.02(-0.16%) |
Apr 14, 2022 | 11.43 | 11.43 | 11.25 | 11.29 | 1,240,855 | -0.11(-0.96%) |
Apr 13, 2022 | 11.44 | 11.51 | 11.33 | 11.40 | 1,082,793 | +0.00(+0.02%) |
Apr 12, 2022 | 11.52 | 11.60 | 11.35 | 11.40 | 1,319,036 | -0.07(-0.63%) |
Apr 11, 2022 | 11.49 | 11.54 | 11.43 | 11.47 | 1,342,814 | -0.03(-0.24%) |
Apr 08, 2022 | 11.57 | 11.58 | 11.43 | 11.50 | 885,703 | -0.07(-0.63%) |
Apr 07, 2022 | 11.59 | 11.66 | 11.54 | 11.57 | 705,651 | -0.05(-0.47%) |
Apr 06, 2022 | 11.67 | 11.70 | 11.59 | 11.62 | 1,030,775 | -0.12(-1.00%) |
Apr 05, 2022 | 11.96 | 11.96 | 11.71 | 11.74 | 756,639 | -0.23(-1.89%) |
Apr 04, 2022 | 11.92 | 11.98 | 11.87 | 11.97 | 767,161 | +0.00(+0.00%) |
Apr 01, 2022 | 11.89 | 11.98 | 11.78 | 11.97 | 820,399 | +0.08(+0.68%) |
Mar 31, 2022 | 11.74 | 12.02 | 11.71 | 11.89 | 2,261,098 | +0.17(+1.47%) |
Mar 30, 2022 | 11.71 | 11.82 | 11.62 | 11.71 | 1,158,698 | +0.05(+0.39%) |
Mar 29, 2022 | 11.61 | 11.71 | 11.52 | 11.67 | 905,663 | +0.11(+0.94%) |
Mar 28, 2022 | 11.71 | 11.71 | 11.49 | 11.56 | 1,267,147 | -0.14(-1.24%) |
Mar 25, 2022 | 11.80 | 11.80 | 11.59 | 11.71 | 1,330,890 | -0.13(-1.07%) |
Mar 24, 2022 | 11.88 | 11.88 | 11.77 | 11.83 | 971,292 | -0.06(-0.53%) |
Mar 23, 2022 | 11.89 | 11.95 | 11.84 | 11.90 | 667,191 | +0.02(+0.15%) |
Mar 22, 2022 | 11.87 | 11.93 | 11.80 | 11.88 | 756,651 | -0.06(-0.53%) |
Mar 21, 2022 | 11.97 | 12.01 | 11.85 | 11.94 | 859,706 | -0.07(-0.60%) |
Mar 18, 2022 | 11.99 | 12.10 | 11.99 | 12.01 | 739,126 | +0.05(+0.45%) |
Mar 17, 2022 | 11.93 | 12.04 | 11.91 | 11.96 | 945,108 | +0.03(+0.23%) |
Mar 16, 2022 | 11.90 | 11.95 | 11.80 | 11.93 | 954,612 | +0.04(+0.30%) |
Mar 15, 2022 | 12.01 | 12.07 | 11.90 | 11.90 | 553,993 | -0.06(-0.53%) |
Mar 14, 2022 | 12.02 | 12.06 | 11.90 | 11.96 | 1,040,687 | -0.08(-0.69%) |
Mar 11, 2022 | 12.12 | 12.18 | 12.01 | 12.04 | 689,054 | -0.09(-0.74%) |
Mar 10, 2022 | 12.20 | 12.23 | 12.02 | 12.13 | 763,335 | -0.13(-1.03%) |
Mar 09, 2022 | 12.34 | 12.37 | 12.21 | 12.26 | 585,294 | -0.05(-0.37%) |
Mar 08, 2022 | 12.36 | 12.51 | 12.25 | 12.30 | 2,980,875 | -0.07(-0.58%) |
Mar 07, 2022 | 12.64 | 12.66 | 12.37 | 12.37 | 486,150 | -0.28(-2.21%) |
Mar 04, 2022 | 12.67 | 12.70 | 12.62 | 12.65 | 337,003 | -0.04(-0.28%) |
Mar 03, 2022 | 12.70 | 12.77 | 12.66 | 12.69 | 387,043 | +0.05(+0.36%) |
Mar 02, 2022 | 12.73 | 12.77 | 12.62 | 12.64 | 660,221 | -0.15(-1.20%) |
Mar 01, 2022 | 12.82 | 12.92 | 12.75 | 12.80 | 729,220 | +0.05(+0.42%) |
Feb 28, 2022 | 12.51 | 12.75 | 12.50 | 12.74 | 721,357 | +0.22(+1.73%) |
Feb 25, 2022 | 12.51 | 12.57 | 12.48 | 12.53 | 1,333,581 | +0.06(+0.51%) |
Feb 24, 2022 | 12.20 | 12.50 | 12.19 | 12.46 | 836,299 | +0.14(+1.17%) |
Feb 23, 2022 | 12.33 | 12.37 | 12.24 | 12.32 | 503,842 | -0.02(-0.15%) |
Feb 22, 2022 | 12.45 | 12.46 | 12.27 | 12.34 | 566,346 | -0.14(-1.15%) |
Feb 18, 2022 | 12.48 | 0 | -0.07(-0.57%) | |||
Feb 17, 2022 | 12.38 | 12.61 | 12.38 | 12.55 | 1,100,888 | +0.10(+0.80%) |
Feb 16, 2022 | 12.17 | 12.46 | 12.12 | 12.46 | 1,406,032 | +0.29(+2.37%) |
Feb 15, 2022 | 12.16 | 12.27 | 12.09 | 12.17 | 1,939,918 | -0.02(-0.15%) |
Feb 14, 2022 | 12.28 | 12.29 | 12.18 | 12.19 | 901,178 | -0.15(-1.18%) |
Feb 11, 2022 | 12.47 | 12.51 | 12.27 | 12.33 | 970,560 | -0.11(-0.87%) |
Feb 10, 2022 | 12.54 | 12.58 | 12.43 | 12.44 | 1,154,572 | -0.15(-1.21%) |
Feb 09, 2022 | 12.58 | 12.63 | 12.55 | 12.59 | 503,778 | +0.04(+0.29%) |
Feb 08, 2022 | 12.56 | 12.60 | 12.51 | 12.56 | 696,832 | -0.04(-0.28%) |
Feb 07, 2022 | 12.56 | 12.63 | 12.48 | 12.59 | 578,496 | +0.04(+0.29%) |
Feb 04, 2022 | 12.61 | 12.64 | 12.48 | 12.56 | 1,074,110 | -0.08(-0.64%) |
Feb 03, 2022 | 12.62 | 12.65 | 12.64 | 667,790 | -0.03(-0.21%) | |
Feb 02, 2022 | 12.75 | 12.84 | 12.66 | 12.66 | 633,660 | -0.06(-0.49%) |