Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.54 | 11.55 | 11.40 | 11.42 | 84,256 | -0.35(-3.01%) |
Apr 28, 2022 | 11.78 | 11.93 | 11.68 | 11.77 | 43,326 | -0.10(-0.84%) |
Apr 27, 2022 | 11.96 | 11.96 | 11.82 | 11.87 | 74,235 | -0.14(-1.17%) |
Apr 26, 2022 | 12.13 | 12.14 | 11.95 | 12.01 | 48,697 | -0.47(-3.77%) |
Apr 25, 2022 | 12.29 | 12.50 | 12.24 | 12.48 | 45,931 | +0.24(+1.96%) |
Apr 22, 2022 | 12.50 | 12.50 | 12.23 | 12.24 | 68,384 | -0.30(-2.39%) |
Apr 21, 2022 | 12.86 | 12.87 | 12.54 | 12.54 | 22,213 | -0.25(-1.95%) |
Apr 20, 2022 | 12.89 | 12.89 | 12.76 | 12.79 | 24,067 | -0.02(-0.16%) |
Apr 19, 2022 | 12.86 | 12.86 | 12.75 | 12.81 | 41,938 | +0.13(+1.03%) |
Apr 18, 2022 | 12.67 | 12.77 | 12.67 | 12.68 | 33,457 | -0.12(-0.94%) |
Apr 14, 2022 | 12.86 | 12.91 | 12.77 | 12.80 | 71,075 | -0.09(-0.70%) |
Apr 13, 2022 | 12.76 | 12.91 | 12.72 | 12.89 | 61,188 | +0.21(+1.66%) |
Apr 12, 2022 | 12.75 | 12.81 | 12.67 | 12.68 | 228,055 | -0.09(-0.70%) |
Apr 11, 2022 | 12.84 | 12.89 | 12.77 | 12.77 | 44,098 | +0.19(+1.51%) |
Apr 08, 2022 | 12.56 | 12.63 | 12.53 | 12.58 | 39,439 | -0.08(-0.63%) |
Apr 07, 2022 | 12.82 | 12.82 | 12.57 | 12.66 | 47,366 | +0.04(+0.32%) |
Apr 06, 2022 | 12.62 | 12.70 | 12.58 | 12.62 | 50,591 | -0.20(-1.56%) |
Apr 05, 2022 | 13.05 | 13.05 | 12.79 | 12.82 | 50,107 | -0.40(-3.03%) |
Apr 04, 2022 | 13.14 | 13.25 | 13.14 | 13.22 | 25,952 | +0.10(+0.76%) |
Apr 01, 2022 | 13.10 | 13.12 | 13.04 | 13.12 | 146,671 | +0.14(+1.08%) |
Mar 31, 2022 | 13.10 | 13.15 | 12.98 | 12.98 | 35,635 | -0.19(-1.44%) |
Mar 30, 2022 | 13.23 | 13.26 | 13.15 | 13.17 | 47,128 | -0.03(-0.23%) |
Mar 29, 2022 | 13.34 | 13.39 | 13.14 | 13.20 | 45,240 | +0.14(+1.07%) |
Mar 28, 2022 | 13.12 | 13.12 | 12.95 | 13.06 | 42,909 | +0.01(+0.04%) |
Mar 25, 2022 | 13.03 | 13.11 | 13.00 | 13.05 | 27,050 | +0.12(+0.97%) |
Mar 24, 2022 | 12.93 | 12.96 | 12.87 | 12.93 | 21,750 | -0.05(-0.39%) |
Mar 23, 2022 | 12.95 | 13.05 | 12.92 | 12.98 | 43,515 | -0.02(-0.15%) |
Mar 22, 2022 | 12.95 | 13.02 | 12.93 | 13.00 | 56,149 | +0.20(+1.56%) |
Mar 21, 2022 | 12.91 | 12.96 | 12.74 | 12.80 | 126,403 | -0.03(-0.23%) |
Mar 18, 2022 | 12.78 | 12.86 | 12.75 | 12.83 | 37,795 | -0.20(-1.50%) |
Mar 17, 2022 | 12.94 | 13.09 | 12.85 | 13.03 | 50,230 | +0.12(+0.89%) |
Mar 16, 2022 | 12.88 | 12.96 | 12.72 | 12.91 | 56,113 | +0.26(+2.06%) |
Mar 15, 2022 | 12.67 | 12.69 | 12.54 | 12.65 | 115,005 | -0.10(-0.78%) |
Mar 14, 2022 | 12.71 | 12.88 | 12.71 | 12.75 | 75,808 | +0.26(+2.08%) |
Mar 11, 2022 | 12.76 | 12.76 | 12.46 | 12.49 | 49,405 | -0.05(-0.40%) |
Mar 10, 2022 | 12.50 | 12.59 | 12.45 | 12.54 | 200,461 | -0.10(-0.79%) |
Mar 09, 2022 | 12.22 | 12.65 | 12.22 | 12.64 | 98,602 | +0.89(+7.57%) |
Mar 08, 2022 | 11.77 | 12.03 | 11.64 | 11.75 | 374,897 | +0.19(+1.64%) |
Mar 07, 2022 | 11.69 | 11.71 | 11.45 | 11.56 | 186,561 | -0.13(-1.11%) |
Mar 04, 2022 | 11.81 | 11.81 | 11.59 | 11.69 | 145,225 | -0.46(-3.79%) |
Mar 03, 2022 | 12.43 | 12.47 | 12.13 | 12.15 | 126,114 | -0.17(-1.38%) |
Mar 02, 2022 | 12.24 | 12.35 | 12.24 | 12.32 | 109,422 | +0.10(+0.82%) |
Mar 01, 2022 | 12.34 | 12.39 | 12.17 | 12.22 | 123,209 | -0.34(-2.71%) |
Feb 28, 2022 | 12.45 | 12.65 | 12.44 | 12.56 | 81,420 | -0.09(-0.71%) |
Feb 25, 2022 | 12.66 | 12.74 | 12.65 | 12.65 | 82,365 | +0.09(+0.72%) |
Feb 24, 2022 | 12.23 | 12.58 | 12.23 | 12.56 | 83,319 | -0.09(-0.75%) |
Feb 23, 2022 | 12.90 | 12.91 | 12.65 | 12.65 | 125,215 | -0.10(-0.75%) |
Feb 22, 2022 | 12.76 | 12.83 | 12.70 | 12.75 | 90,558 | -0.14(-1.12%) |
Feb 18, 2022 | 12.89 | 0 | -0.10(-0.73%) | |||
Feb 17, 2022 | 13.00 | 13.06 | 12.96 | 12.99 | 57,353 | -0.16(-1.22%) |
Feb 16, 2022 | 13.12 | 13.18 | 13.04 | 13.15 | 35,989 | -0.03(-0.23%) |
Feb 15, 2022 | 13.24 | 13.29 | 13.16 | 13.18 | 82,870 | +0.00(+0.00%) |
Feb 14, 2022 | 13.05 | 13.23 | 13.01 | 13.18 | 42,962 | -0.01(-0.08%) |
Feb 11, 2022 | 13.27 | 13.37 | 13.17 | 13.19 | 43,381 | -0.17(-1.27%) |
Feb 10, 2022 | 13.26 | 13.49 | 13.26 | 13.36 | 39,458 | -0.12(-0.89%) |
Feb 09, 2022 | 13.42 | 13.51 | 13.42 | 13.48 | 91,288 | +0.24(+1.81%) |
Feb 08, 2022 | 13.21 | 13.25 | 13.18 | 13.24 | 32,012 | +0.06(+0.45%) |
Feb 07, 2022 | 13.11 | 13.21 | 13.11 | 13.18 | 112,105 | +0.02(+0.15%) |
Feb 04, 2022 | 13.07 | 13.20 | 13.05 | 13.16 | 34,625 | +0.01(+0.08%) |
Feb 03, 2022 | 13.08 | 13.22 | 13.15 | 44,335 | -0.12(-0.90%) | |
Feb 02, 2022 | 13.30 | 13.32 | 13.22 | 13.27 | 39,184 | +0.03(+0.23%) |