Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.69 | 11.70 | 11.43 | 11.43 | 964,532 | -0.25(-2.10%) |
Apr 28, 2022 | 11.74 | 11.74 | 11.57 | 11.67 | 879,044 | -0.01(-0.07%) |
Apr 27, 2022 | 11.51 | 11.77 | 11.51 | 11.68 | 1,404,256 | +0.19(+1.67%) |
Apr 26, 2022 | 11.72 | 11.72 | 11.49 | 11.49 | 1,514,744 | -0.23(-1.96%) |
Apr 25, 2022 | 11.57 | 11.73 | 11.43 | 11.72 | 1,400,662 | +0.14(+1.19%) |
Apr 22, 2022 | 11.68 | 11.68 | 11.57 | 11.58 | 853,698 | -0.12(-1.05%) |
Apr 21, 2022 | 11.74 | 11.81 | 11.68 | 11.70 | 607,240 | -0.01(-0.07%) |
Apr 20, 2022 | 11.81 | 11.84 | 11.70 | 11.71 | 579,770 | -0.05(-0.39%) |
Apr 19, 2022 | 11.76 | 11.77 | 11.70 | 11.76 | 523,958 | +0.05(+0.39%) |
Apr 18, 2022 | 11.77 | 11.94 | 11.70 | 11.71 | 1,331,629 | -0.11(-0.97%) |
Apr 14, 2022 | 11.87 | 11.93 | 11.83 | 11.83 | 581,415 | -0.03(-0.26%) |
Apr 13, 2022 | 11.68 | 11.87 | 11.66 | 11.86 | 797,315 | +0.20(+1.71%) |
Apr 12, 2022 | 11.74 | 11.80 | 11.66 | 11.66 | 592,893 | -0.08(-0.65%) |
Apr 11, 2022 | 11.67 | 11.80 | 11.67 | 11.73 | 757,263 | +0.03(+0.26%) |
Apr 08, 2022 | 11.56 | 11.74 | 11.55 | 11.70 | 945,138 | +0.18(+1.60%) |
Apr 07, 2022 | 11.51 | 11.58 | 11.46 | 11.52 | 1,252,828 | +0.03(+0.27%) |
Apr 06, 2022 | 11.58 | 11.59 | 11.47 | 11.49 | 736,778 | -0.08(-0.73%) |
Apr 05, 2022 | 11.60 | 11.64 | 11.54 | 11.57 | 604,026 | -0.05(-0.46%) |
Apr 04, 2022 | 11.68 | 11.70 | 11.58 | 11.63 | 702,193 | -0.08(-0.65%) |
Apr 01, 2022 | 11.67 | 11.75 | 11.65 | 11.70 | 667,048 | +0.05(+0.46%) |
Mar 31, 2022 | 11.70 | 11.76 | 11.60 | 11.65 | 2,242,704 | -0.03(-0.26%) |
Mar 30, 2022 | 11.67 | 11.72 | 11.62 | 11.68 | 1,947,473 | +0.05(+0.46%) |
Mar 29, 2022 | 11.69 | 11.73 | 11.60 | 11.63 | 1,173,457 | -0.01(-0.07%) |
Mar 28, 2022 | 11.57 | 11.64 | 11.49 | 11.64 | 801,303 | +0.07(+0.60%) |
Mar 25, 2022 | 11.55 | 11.63 | 11.53 | 11.57 | 928,600 | +0.07(+0.60%) |
Mar 24, 2022 | 11.54 | 11.57 | 11.49 | 11.50 | 866,523 | -0.03(-0.27%) |
Mar 23, 2022 | 11.64 | 11.65 | 11.51 | 11.53 | 729,918 | -0.11(-0.99%) |
Mar 22, 2022 | 11.62 | 11.70 | 11.55 | 11.64 | 1,011,322 | +0.10(+0.86%) |
Mar 21, 2022 | 11.54 | 11.67 | 11.51 | 11.54 | 1,604,639 | +0.05(+0.47%) |
Mar 18, 2022 | 11.50 | 11.57 | 11.44 | 11.49 | 1,694,474 | -0.07(-0.60%) |
Mar 17, 2022 | 11.41 | 11.57 | 11.40 | 11.56 | 1,077,240 | +0.15(+1.34%) |
Mar 16, 2022 | 11.41 | 11.43 | 11.27 | 11.41 | 1,327,527 | +0.07(+0.61%) |
Mar 15, 2022 | 11.24 | 11.36 | 11.16 | 11.34 | 976,100 | +0.08(+0.68%) |
Mar 14, 2022 | 11.47 | 11.54 | 11.18 | 11.26 | 1,287,064 | -0.12(-1.08%) |
Mar 11, 2022 | 11.50 | 11.55 | 11.37 | 11.38 | 1,426,119 | -0.06(-0.54%) |
Mar 10, 2022 | 11.54 | 11.62 | 11.42 | 11.44 | 873,176 | -0.11(-0.93%) |
Mar 09, 2022 | 11.66 | 11.71 | 11.54 | 11.55 | 1,371,311 | +0.02(+0.20%) |
Mar 08, 2022 | 11.58 | 11.65 | 11.48 | 11.53 | 2,154,107 | -0.02(-0.13%) |
Mar 07, 2022 | 11.92 | 11.97 | 11.54 | 11.54 | 2,370,973 | -0.44(-3.71%) |
Mar 04, 2022 | 11.91 | 12.06 | 11.87 | 11.99 | 838,261 | +0.04(+0.32%) |
Mar 03, 2022 | 11.83 | 12.01 | 11.82 | 11.95 | 962,157 | +0.14(+1.17%) |
Mar 02, 2022 | 11.82 | 11.87 | 11.79 | 11.81 | 1,355,235 | -0.01(-0.06%) |
Mar 01, 2022 | 11.83 | 11.92 | 11.73 | 11.82 | 1,195,513 | -0.02(-0.19%) |
Feb 28, 2022 | 11.74 | 11.87 | 11.68 | 11.84 | 982,835 | +0.00(+0.00%) |
Feb 25, 2022 | 11.72 | 11.84 | 11.77 | 11.84 | 827,728 | +0.16(+1.35%) |
Feb 24, 2022 | 11.51 | 11.71 | 11.38 | 11.68 | 2,154,494 | +0.01(+0.06%) |
Feb 23, 2022 | 11.80 | 11.85 | 11.67 | 11.68 | 996,337 | -0.08(-0.70%) |
Feb 22, 2022 | 11.86 | 11.89 | 11.74 | 11.76 | 1,317,783 | -0.15(-1.26%) |
Feb 18, 2022 | 11.91 | 0 | -0.02(-0.19%) | |||
Feb 17, 2022 | 11.96 | 11.98 | 11.89 | 11.93 | 1,051,312 | -0.07(-0.56%) |
Feb 16, 2022 | 11.87 | 12.04 | 11.74 | 12.00 | 1,416,815 | +0.15(+1.27%) |
Feb 15, 2022 | 12.01 | 12.02 | 11.83 | 11.85 | 1,282,200 | -0.08(-0.63%) |
Feb 14, 2022 | 11.95 | 12.00 | 11.86 | 11.92 | 960,068 | -0.01(-0.13%) |
Feb 11, 2022 | 12.07 | 12.17 | 11.91 | 11.94 | 1,300,187 | -0.16(-1.30%) |
Feb 10, 2022 | 12.04 | 12.19 | 12.01 | 12.10 | 995,934 | +0.08(+0.69%) |
Feb 09, 2022 | 12.04 | 12.09 | 11.99 | 12.01 | 1,291,853 | +0.02(+0.13%) |
Feb 08, 2022 | 12.02 | 12.04 | 11.98 | 12.00 | 631,767 | +0.00(+0.00%) |
Feb 07, 2022 | 11.95 | 12.04 | 11.94 | 12.00 | 1,055,629 | +0.08(+0.69%) |
Feb 04, 2022 | 11.86 | 11.93 | 11.79 | 11.92 | 491,053 | +0.03(+0.25%) |
Feb 03, 2022 | 11.92 | 11.96 | 11.86 | 11.89 | 505,493 | -0.08(-0.63%) |
Feb 02, 2022 | 11.86 | 11.97 | 11.81 | 11.96 | 822,194 | +0.14(+1.14%) |