Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.00 | 12.01 | 11.90 | 11.98 | 40,619 | +0.08(+0.69%) |
Apr 28, 2022 | 11.53 | 11.90 | 11.35 | 11.90 | 25,616 | +0.49(+4.29%) |
Apr 27, 2022 | 11.62 | 11.63 | 11.34 | 11.41 | 34,933 | -0.13(-1.16%) |
Apr 26, 2022 | 11.78 | 11.85 | 11.49 | 11.55 | 47,046 | -0.30(-2.57%) |
Apr 25, 2022 | 11.83 | 12.21 | 11.58 | 11.85 | 53,775 | +0.04(+0.31%) |
Apr 22, 2022 | 12.16 | 12.19 | 11.72 | 11.81 | 45,897 | -0.19(-1.61%) |
Apr 21, 2022 | 12.03 | 12.18 | 11.94 | 12.01 | 38,577 | +0.07(+0.56%) |
Apr 20, 2022 | 11.94 | 12.01 | 11.72 | 11.94 | 38,241 | +0.06(+0.50%) |
Apr 19, 2022 | 12.25 | 12.42 | 11.75 | 11.88 | 71,420 | -0.39(-3.14%) |
Apr 18, 2022 | 12.27 | 12.41 | 12.26 | 12.26 | 25,972 | +0.01(+0.12%) |
Apr 14, 2022 | 12.49 | 12.61 | 12.23 | 12.25 | 37,900 | -0.19(-1.49%) |
Apr 13, 2022 | 12.22 | 12.49 | 12.22 | 12.44 | 33,578 | +0.21(+1.76%) |
Apr 12, 2022 | 12.51 | 12.55 | 12.12 | 12.22 | 51,194 | -0.22(-1.79%) |
Apr 11, 2022 | 12.44 | 12.53 | 12.33 | 12.44 | 44,663 | +0.04(+0.36%) |
Apr 08, 2022 | 12.26 | 12.66 | 12.26 | 12.40 | 50,974 | +0.07(+0.60%) |
Apr 07, 2022 | 12.38 | 12.54 | 12.21 | 12.32 | 72,774 | +0.07(+0.54%) |
Apr 06, 2022 | 12.27 | 12.35 | 12.14 | 12.26 | 46,694 | -0.01(-0.12%) |
Apr 05, 2022 | 12.42 | 12.66 | 12.26 | 12.27 | 40,085 | -0.19(-1.49%) |
Apr 04, 2022 | 12.46 | 12.68 | 12.38 | 12.46 | 51,297 | -0.04(-0.30%) |
Apr 01, 2022 | 12.11 | 12.57 | 12.11 | 12.49 | 113,237 | +0.33(+2.68%) |
Mar 31, 2022 | 12.07 | 12.26 | 12.05 | 12.17 | 64,803 | +0.16(+1.36%) |
Mar 30, 2022 | 12.23 | 12.37 | 11.90 | 12.01 | 76,588 | -0.21(-1.70%) |
Mar 29, 2022 | 12.06 | 12.24 | 11.97 | 12.21 | 82,651 | +0.19(+1.54%) |
Mar 28, 2022 | 11.80 | 12.04 | 11.80 | 12.03 | 44,180 | +0.07(+0.62%) |
Mar 25, 2022 | 11.73 | 12.11 | 11.60 | 11.95 | 67,896 | +0.16(+1.38%) |
Mar 24, 2022 | 11.79 | 11.89 | 11.67 | 11.79 | 32,074 | +0.06(+0.51%) |
Mar 23, 2022 | 11.89 | 12.01 | 11.72 | 11.73 | 48,284 | -0.25(-2.10%) |
Mar 22, 2022 | 11.93 | 12.20 | 11.91 | 11.98 | 129,352 | -0.05(-0.43%) |
Mar 21, 2022 | 11.81 | 12.15 | 11.64 | 12.03 | 167,216 | +0.32(+2.72%) |
Mar 18, 2022 | 11.90 | 12.08 | 11.72 | 11.72 | 543,927 | -0.11(-0.91%) |
Mar 17, 2022 | 11.88 | 11.97 | 11.77 | 11.82 | 280,384 | -0.06(-0.49%) |
Mar 16, 2022 | 11.18 | 11.99 | 11.18 | 11.88 | 300,290 | +1.54(+14.84%) |
Mar 15, 2022 | 10.38 | 10.50 | 10.20 | 10.35 | 89,491 | -0.11(-1.03%) |
Mar 14, 2022 | 10.86 | 10.86 | 10.31 | 10.45 | 89,890 | -0.32(-2.95%) |
Mar 11, 2022 | 11.00 | 11.00 | 10.71 | 10.77 | 55,264 | -0.14(-1.26%) |
Mar 10, 2022 | 11.09 | 11.09 | 10.82 | 10.91 | 52,164 | -0.25(-2.26%) |
Mar 09, 2022 | 11.07 | 11.23 | 10.98 | 11.16 | 62,031 | +0.21(+1.91%) |
Mar 08, 2022 | 10.99 | 11.32 | 10.84 | 10.95 | 56,957 | -0.09(-0.85%) |
Mar 07, 2022 | 11.82 | 11.83 | 10.82 | 11.05 | 164,700 | -0.68(-5.84%) |
Mar 04, 2022 | 11.74 | 11.82 | 11.64 | 11.73 | 53,577 | -0.11(-0.91%) |
Mar 03, 2022 | 11.79 | 11.92 | 11.68 | 11.84 | 72,193 | +0.09(+0.74%) |
Mar 02, 2022 | 11.42 | 11.80 | 11.42 | 11.75 | 42,705 | +0.27(+2.32%) |
Mar 01, 2022 | 11.68 | 11.68 | 11.22 | 11.49 | 98,456 | -0.22(-1.91%) |
Feb 28, 2022 | 12.00 | 12.01 | 11.28 | 11.71 | 201,126 | -0.26(-2.17%) |
Feb 25, 2022 | 11.90 | 12.15 | 11.90 | 11.97 | 82,768 | -0.30(-2.41%) |
Feb 24, 2022 | 12.20 | 12.33 | 12.03 | 12.26 | 102,879 | +0.06(+0.47%) |
Feb 23, 2022 | 12.36 | 12.58 | 12.17 | 12.21 | 129,262 | -0.12(-0.94%) |
Feb 22, 2022 | 12.09 | 12.93 | 12.09 | 12.32 | 255,398 | +0.17(+1.36%) |
Feb 18, 2022 | 12.16 | 0 | -0.08(-0.65%) | |||
Feb 17, 2022 | 12.22 | 12.29 | 12.19 | 12.24 | 24,857 | -0.09(-0.70%) |
Feb 16, 2022 | 12.23 | 12.34 | 12.20 | 12.32 | 39,444 | +0.02(+0.18%) |
Feb 15, 2022 | 12.26 | 12.34 | 12.19 | 12.30 | 54,577 | +0.14(+1.13%) |
Feb 14, 2022 | 12.30 | 12.31 | 12.08 | 12.16 | 36,868 | -0.17(-1.40%) |
Feb 11, 2022 | 12.28 | 12.36 | 12.28 | 12.34 | 60,308 | +0.01(+0.06%) |
Feb 10, 2022 | 12.26 | 12.36 | 12.22 | 12.33 | 67,795 | +0.00(+0.00%) |
Feb 09, 2022 | 12.34 | 12.44 | 12.26 | 12.33 | 50,494 | -0.02(-0.17%) |
Feb 08, 2022 | 12.20 | 12.40 | 12.20 | 12.35 | 34,025 | +0.08(+0.65%) |
Feb 07, 2022 | 12.34 | 12.42 | 12.26 | 12.27 | 35,881 | -0.06(-0.53%) |
Feb 04, 2022 | 12.09 | 12.40 | 12.07 | 12.34 | 41,665 | +0.17(+1.36%) |
Feb 03, 2022 | 12.01 | 12.18 | 12.17 | 87,589 | +0.07(+0.60%) | |
Feb 02, 2022 | 12.35 | 12.35 | 12.07 | 12.10 | 33,816 | -0.18(-1.47%) |