Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.54 | 11.60 | 11.51 | 11.53 | 39,634 | -0.07(-0.56%) |
Apr 28, 2022 | 11.57 | 11.66 | 11.53 | 11.59 | 57,255 | +0.02(+0.21%) |
Apr 27, 2022 | 11.57 | 11.64 | 11.55 | 11.57 | 49,129 | +0.02(+0.14%) |
Apr 26, 2022 | 11.61 | 11.63 | 11.54 | 11.55 | 34,345 | -0.11(-0.98%) |
Apr 25, 2022 | 11.66 | 11.75 | 11.61 | 11.66 | 62,341 | -0.08(-0.69%) |
Apr 22, 2022 | 11.83 | 11.86 | 11.73 | 11.75 | 79,371 | -0.08(-0.69%) |
Apr 21, 2022 | 11.92 | 11.96 | 11.83 | 11.83 | 45,793 | -0.09(-0.75%) |
Apr 20, 2022 | 11.89 | 11.93 | 11.84 | 11.92 | 63,352 | +0.02(+0.21%) |
Apr 19, 2022 | 11.78 | 11.90 | 11.77 | 11.89 | 61,324 | +0.10(+0.83%) |
Apr 18, 2022 | 11.71 | 11.84 | 11.71 | 11.79 | 70,939 | -0.01(-0.07%) |
Apr 14, 2022 | 11.87 | 11.89 | 11.80 | 11.80 | 47,519 | -0.10(-0.82%) |
Apr 13, 2022 | 11.85 | 11.92 | 11.83 | 11.90 | 44,101 | +0.02(+0.21%) |
Apr 12, 2022 | 11.93 | 12.01 | 11.88 | 11.88 | 43,302 | -0.02(-0.21%) |
Apr 11, 2022 | 12.00 | 12.01 | 11.90 | 11.90 | 82,814 | -0.10(-0.81%) |
Apr 08, 2022 | 12.04 | 12.06 | 11.99 | 12.00 | 73,441 | -0.02(-0.13%) |
Apr 07, 2022 | 11.87 | 12.02 | 11.87 | 12.01 | 165,678 | +0.15(+1.23%) |
Apr 06, 2022 | 11.99 | 12.06 | 11.84 | 11.87 | 113,210 | -0.18(-1.48%) |
Apr 05, 2022 | 12.06 | 12.10 | 12.03 | 12.05 | 52,529 | -0.03(-0.27%) |
Apr 04, 2022 | 11.97 | 12.10 | 11.97 | 12.08 | 61,003 | +0.14(+1.16%) |
Apr 01, 2022 | 11.89 | 12.03 | 11.87 | 11.94 | 108,696 | +0.07(+0.62%) |
Mar 31, 2022 | 11.85 | 11.92 | 11.83 | 11.87 | 87,868 | +0.06(+0.48%) |
Mar 30, 2022 | 11.78 | 11.87 | 11.77 | 11.81 | 67,608 | +0.04(+0.34%) |
Mar 29, 2022 | 11.69 | 11.79 | 11.69 | 11.77 | 66,368 | +0.14(+1.19%) |
Mar 28, 2022 | 11.65 | 11.73 | 11.60 | 11.63 | 110,951 | +0.03(+0.28%) |
Mar 25, 2022 | 11.76 | 11.76 | 11.55 | 11.60 | 126,820 | -0.11(-0.97%) |
Mar 24, 2022 | 11.70 | 11.75 | 11.68 | 11.71 | 72,638 | +0.01(+0.07%) |
Mar 23, 2022 | 11.85 | 11.96 | 11.70 | 11.71 | 153,883 | -0.19(-1.64%) |
Mar 22, 2022 | 11.75 | 11.91 | 11.75 | 11.90 | 73,996 | +0.15(+1.24%) |
Mar 21, 2022 | 11.75 | 11.84 | 11.75 | 11.75 | 115,278 | -0.01(-0.07%) |
Mar 18, 2022 | 11.64 | 11.82 | 11.64 | 11.76 | 116,294 | +0.02(+0.14%) |
Mar 17, 2022 | 11.67 | 11.81 | 11.65 | 11.75 | 144,775 | +0.08(+0.69%) |
Mar 16, 2022 | 11.58 | 11.75 | 11.58 | 11.67 | 95,211 | +0.10(+0.84%) |
Mar 15, 2022 | 11.50 | 11.65 | 11.50 | 11.57 | 197,205 | +0.02(+0.14%) |
Mar 14, 2022 | 11.88 | 11.88 | 11.54 | 11.55 | 82,488 | -0.36(-2.98%) |
Mar 11, 2022 | 12.10 | 12.11 | 11.88 | 11.91 | 94,006 | -0.20(-1.67%) |
Mar 10, 2022 | 12.17 | 12.18 | 12.04 | 12.11 | 51,580 | -0.07(-0.60%) |
Mar 09, 2022 | 12.13 | 12.19 | 12.10 | 12.18 | 64,821 | +0.07(+0.60%) |
Mar 08, 2022 | 12.14 | 12.21 | 11.95 | 12.11 | 62,925 | -0.02(-0.20%) |
Mar 07, 2022 | 12.35 | 12.36 | 12.13 | 12.13 | 61,121 | -0.27(-2.21%) |
Mar 04, 2022 | 12.40 | 12.46 | 12.34 | 12.41 | 54,309 | -0.09(-0.71%) |
Mar 03, 2022 | 12.53 | 12.59 | 12.50 | 12.50 | 65,532 | -0.03(-0.26%) |
Mar 02, 2022 | 12.54 | 12.59 | 12.51 | 12.53 | 164,127 | -0.04(-0.32%) |
Mar 01, 2022 | 12.55 | 12.61 | 12.51 | 12.57 | 70,494 | -0.02(-0.19%) |
Feb 28, 2022 | 12.46 | 12.67 | 12.44 | 12.59 | 91,951 | +0.00(+0.00%) |
Feb 25, 2022 | 12.47 | 12.63 | 12.44 | 12.59 | 67,520 | +0.11(+0.84%) |
Feb 24, 2022 | 12.53 | 12.61 | 12.33 | 12.49 | 108,168 | -0.18(-1.41%) |
Feb 23, 2022 | 12.88 | 12.92 | 12.64 | 12.67 | 116,905 | -0.22(-1.68%) |
Feb 22, 2022 | 13.01 | 13.01 | 12.84 | 12.88 | 83,992 | -0.14(-1.05%) |
Feb 18, 2022 | 13.02 | 0 | -0.03(-0.25%) | |||
Feb 17, 2022 | 13.18 | 13.22 | 13.05 | 13.05 | 102,888 | -0.15(-1.16%) |
Feb 16, 2022 | 13.22 | 13.28 | 13.18 | 13.21 | 80,761 | -0.05(-0.37%) |
Feb 15, 2022 | 13.00 | 13.34 | 12.94 | 13.26 | 121,319 | +0.32(+2.48%) |
Feb 14, 2022 | 12.89 | 13.05 | 12.83 | 12.93 | 124,605 | -0.01(-0.06%) |
Feb 11, 2022 | 13.13 | 13.14 | 12.93 | 12.94 | 94,574 | -0.18(-1.41%) |
Feb 10, 2022 | 13.19 | 13.34 | 13.09 | 13.13 | 84,609 | -0.14(-1.03%) |
Feb 09, 2022 | 13.45 | 13.50 | 13.26 | 13.26 | 58,503 | -0.10(-0.78%) |
Feb 08, 2022 | 13.21 | 13.59 | 13.18 | 13.37 | 92,013 | +0.16(+1.22%) |
Feb 07, 2022 | 13.24 | 13.34 | 13.21 | 13.21 | 53,401 | -0.11(-0.84%) |
Feb 04, 2022 | 13.10 | 13.37 | 13.10 | 13.32 | 67,839 | +0.22(+1.66%) |
Feb 03, 2022 | 13.03 | 13.10 | 59,590 | -0.05(-0.37%) | ||
Feb 02, 2022 | 13.16 | 13.26 | 13.11 | 13.15 | 35,417 | -0.02(-0.18%) |