Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.56 | 12.75 | 12.23 | 12.28 | 252,930 | -0.16(-1.28%) |
Apr 28, 2022 | 12.43 | 12.58 | 12.02 | 12.44 | 195,179 | +0.17(+1.36%) |
Apr 27, 2022 | 12.18 | 12.36 | 11.81 | 12.28 | 449,739 | +0.26(+2.16%) |
Apr 26, 2022 | 12.74 | 12.74 | 12.01 | 12.02 | 364,807 | -0.85(-6.58%) |
Apr 25, 2022 | 12.79 | 12.88 | 12.46 | 12.86 | 261,588 | -0.13(-0.97%) |
Apr 22, 2022 | 13.33 | 13.56 | 12.94 | 12.99 | 227,904 | -0.38(-2.82%) |
Apr 21, 2022 | 14.34 | 14.38 | 13.30 | 13.36 | 285,802 | -0.81(-5.73%) |
Apr 20, 2022 | 14.34 | 14.47 | 13.94 | 14.18 | 271,342 | -0.09(-0.65%) |
Apr 19, 2022 | 14.18 | 14.36 | 14.00 | 14.27 | 169,086 | +0.03(+0.24%) |
Apr 18, 2022 | 14.34 | 14.65 | 14.10 | 14.23 | 142,987 | -0.07(-0.47%) |
Apr 14, 2022 | 13.91 | 14.36 | 13.81 | 14.30 | 136,556 | +0.36(+2.58%) |
Apr 13, 2022 | 13.81 | 13.95 | 13.62 | 13.94 | 143,092 | +0.14(+1.03%) |
Apr 12, 2022 | 14.18 | 14.29 | 13.65 | 13.80 | 140,199 | -0.26(-1.85%) |
Apr 11, 2022 | 14.42 | 14.48 | 14.02 | 14.06 | 148,525 | -0.35(-2.44%) |
Apr 08, 2022 | 14.24 | 14.53 | 14.17 | 14.41 | 154,709 | +0.16(+1.12%) |
Apr 07, 2022 | 14.19 | 14.37 | 13.87 | 14.25 | 216,269 | +0.03(+0.18%) |
Apr 06, 2022 | 14.37 | 14.46 | 14.05 | 14.23 | 333,960 | -0.22(-1.51%) |
Apr 05, 2022 | 14.85 | 15.10 | 14.31 | 14.44 | 385,140 | -0.35(-2.38%) |
Apr 04, 2022 | 14.88 | 15.07 | 14.63 | 14.80 | 343,547 | -0.12(-0.79%) |
Apr 01, 2022 | 14.77 | 15.11 | 14.65 | 14.91 | 386,420 | +0.43(+2.95%) |
Mar 31, 2022 | 14.37 | 14.73 | 14.23 | 14.49 | 148,749 | +0.13(+0.93%) |
Mar 30, 2022 | 14.39 | 14.72 | 14.28 | 14.35 | 353,898 | -0.02(-0.12%) |
Mar 29, 2022 | 14.67 | 14.77 | 14.34 | 14.37 | 219,152 | -0.08(-0.52%) |
Mar 28, 2022 | 14.13 | 14.44 | 13.72 | 14.44 | 326,858 | +0.23(+1.59%) |
Mar 25, 2022 | 14.26 | 14.64 | 13.92 | 14.22 | 358,330 | +0.02(+0.12%) |
Mar 24, 2022 | 13.80 | 14.73 | 13.65 | 14.20 | 314,365 | +0.39(+2.85%) |
Mar 23, 2022 | 13.77 | 14.41 | 13.77 | 13.81 | 304,054 | -0.03(-0.18%) |
Mar 22, 2022 | 13.85 | 14.09 | 13.69 | 13.83 | 311,463 | +0.13(+0.98%) |
Mar 21, 2022 | 13.61 | 14.20 | 13.52 | 13.70 | 256,501 | +0.23(+1.68%) |
Mar 18, 2022 | 13.12 | 13.63 | 13.12 | 13.47 | 402,671 | +0.24(+1.84%) |
Mar 17, 2022 | 12.84 | 13.28 | 12.71 | 13.23 | 292,807 | +0.24(+1.87%) |
Mar 16, 2022 | 12.91 | 13.01 | 12.59 | 12.99 | 312,816 | +0.31(+2.44%) |
Mar 15, 2022 | 12.65 | 12.84 | 12.50 | 12.68 | 183,695 | -0.03(-0.20%) |
Mar 14, 2022 | 13.02 | 13.15 | 12.59 | 12.70 | 241,574 | -0.30(-2.32%) |
Mar 11, 2022 | 13.46 | 13.69 | 13.00 | 13.00 | 320,058 | -0.45(-3.36%) |
Mar 10, 2022 | 12.98 | 13.61 | 12.96 | 13.46 | 417,198 | +0.49(+3.74%) |
Mar 09, 2022 | 12.53 | 13.02 | 12.47 | 12.97 | 469,411 | +0.65(+5.30%) |
Mar 08, 2022 | 12.06 | 12.59 | 11.86 | 12.32 | 228,540 | +0.38(+3.16%) |
Mar 07, 2022 | 12.02 | 12.38 | 11.89 | 11.94 | 293,390 | -0.20(-1.66%) |
Mar 04, 2022 | 12.40 | 12.42 | 11.90 | 12.14 | 310,048 | -0.51(-4.04%) |
Mar 03, 2022 | 12.57 | 12.81 | 12.10 | 12.65 | 294,879 | +0.18(+1.48%) |
Mar 02, 2022 | 12.19 | 12.74 | 12.19 | 12.47 | 410,212 | +0.45(+3.76%) |
Mar 01, 2022 | 12.07 | 12.19 | 11.59 | 12.02 | 428,518 | -0.07(-0.55%) |
Feb 28, 2022 | 12.32 | 12.39 | 11.81 | 12.08 | 240,573 | -0.39(-3.15%) |
Feb 25, 2022 | 12.74 | 12.78 | 12.37 | 12.48 | 337,198 | -0.08(-0.67%) |
Feb 24, 2022 | 12.42 | 12.63 | 11.79 | 12.56 | 410,399 | -0.27(-2.09%) |
Feb 23, 2022 | 13.04 | 13.36 | 12.55 | 12.83 | 403,052 | +0.03(+0.26%) |
Feb 22, 2022 | 12.06 | 13.02 | 12.79 | 556,668 | +0.71(+5.89%) | |
Feb 18, 2022 | 12.08 | 0 | +0.32(+2.70%) | |||
Feb 17, 2022 | 12.00 | 12.14 | 11.71 | 11.76 | 192,534 | -0.33(-2.77%) |
Feb 16, 2022 | 11.47 | 12.14 | 11.43 | 12.10 | 239,950 | +0.55(+4.79%) |
Feb 15, 2022 | 11.47 | 11.63 | 11.37 | 11.55 | 124,688 | +0.20(+1.77%) |
Feb 14, 2022 | 11.52 | 11.66 | 11.25 | 11.35 | 135,037 | -0.18(-1.53%) |
Feb 11, 2022 | 11.54 | 12.54 | 11.42 | 11.52 | 805,898 | +0.06(+0.51%) |
Feb 10, 2022 | 11.33 | 11.93 | 11.33 | 11.46 | 190,185 | -0.03(-0.29%) |
Feb 09, 2022 | 11.72 | 11.73 | 11.46 | 11.50 | 146,054 | -0.12(-1.01%) |
Feb 08, 2022 | 11.73 | 12.09 | 11.60 | 11.61 | 175,807 | -0.05(-0.43%) |
Feb 07, 2022 | 11.65 | 11.83 | 11.53 | 11.66 | 173,400 | +0.09(+0.80%) |
Feb 04, 2022 | 11.73 | 11.81 | 11.44 | 11.57 | 166,067 | -0.09(-0.79%) |
Feb 03, 2022 | 11.73 | 11.64 | 11.66 | 176,962 | -0.25(-2.11%) | |
Feb 02, 2022 | 12.06 | 12.10 | 11.62 | 11.92 | 149,160 | -0.06(-0.49%) |