Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.91 | 12.00 | 11.77 | 11.89 | 628,294 | +0.07(+0.59%) |
Apr 28, 2022 | 11.51 | 11.84 | 11.35 | 11.82 | 361,260 | +0.34(+2.96%) |
Apr 27, 2022 | 11.55 | 11.70 | 11.46 | 11.48 | 342,820 | -0.07(-0.61%) |
Apr 26, 2022 | 11.94 | 11.95 | 11.38 | 11.55 | 258,661 | -0.26(-2.20%) |
Apr 25, 2022 | 11.73 | 11.87 | 11.28 | 11.81 | 381,350 | -0.28(-2.32%) |
Apr 22, 2022 | 12.11 | 12.47 | 12.04 | 12.09 | 283,351 | -0.20(-1.63%) |
Apr 21, 2022 | 12.88 | 12.88 | 12.08 | 12.29 | 446,908 | -0.69(-5.32%) |
Apr 20, 2022 | 12.85 | 13.02 | 12.58 | 12.98 | 314,652 | +0.14(+1.09%) |
Apr 19, 2022 | 13.04 | 13.15 | 12.78 | 12.84 | 294,646 | -0.24(-1.83%) |
Apr 18, 2022 | 13.21 | 13.29 | 13.07 | 13.08 | 298,669 | -0.06(-0.46%) |
Apr 14, 2022 | 13.14 | 0 | +0.30(+2.34%) | |||
Apr 13, 2022 | 12.64 | 12.92 | 12.57 | 12.84 | 309,042 | +0.29(+2.31%) |
Apr 12, 2022 | 12.76 | 12.77 | 12.53 | 12.55 | 317,447 | -0.10(-0.79%) |
Apr 11, 2022 | 12.49 | 12.69 | 12.44 | 12.65 | 302,757 | +0.24(+1.93%) |
Apr 08, 2022 | 12.48 | 12.62 | 12.32 | 12.41 | 541,994 | -0.01(-0.08%) |
Apr 07, 2022 | 12.09 | 12.47 | 12.04 | 12.42 | 407,896 | +0.32(+2.64%) |
Apr 06, 2022 | 12.45 | 12.55 | 12.03 | 12.10 | 325,077 | -0.33(-2.65%) |
Apr 05, 2022 | 12.58 | 12.82 | 12.34 | 12.43 | 674,873 | -0.05(-0.40%) |
Apr 04, 2022 | 12.64 | 12.80 | 12.33 | 12.48 | 1,038,352 | -0.08(-0.64%) |
Apr 01, 2022 | 12.25 | 12.62 | 12.19 | 12.56 | 433,001 | +0.27(+2.20%) |
Mar 31, 2022 | 12.29 | 12.46 | 12.27 | 12.29 | 516,463 | +0.00(+0.00%) |
Mar 30, 2022 | 12.23 | 12.37 | 12.23 | 12.29 | 259,341 | +0.07(+0.57%) |
Mar 29, 2022 | 11.83 | 12.35 | 11.65 | 12.22 | 525,812 | +0.23(+1.92%) |
Mar 28, 2022 | 12.20 | 12.35 | 11.98 | 11.99 | 474,960 | -0.29(-2.36%) |
Mar 25, 2022 | 12.25 | 12.33 | 12.17 | 12.28 | 242,308 | -0.04(-0.32%) |
Mar 24, 2022 | 12.39 | 12.53 | 12.26 | 12.32 | 366,268 | -0.02(-0.16%) |
Mar 23, 2022 | 12.32 | 12.36 | 12.21 | 12.34 | 378,451 | +0.12(+0.98%) |
Mar 22, 2022 | 12.41 | 12.42 | 12.07 | 12.22 | 305,203 | -0.18(-1.45%) |
Mar 21, 2022 | 12.12 | 12.53 | 12.12 | 12.40 | 649,280 | +0.30(+2.48%) |
Mar 18, 2022 | 11.98 | 12.27 | 11.66 | 12.10 | 3,215,969 | -0.50(-3.97%) |
Mar 17, 2022 | 12.56 | 12.94 | 12.52 | 12.60 | 1,006,414 | +0.15(+1.20%) |
Mar 16, 2022 | 12.45 | 12.51 | 12.25 | 12.45 | 454,976 | -0.08(-0.64%) |
Mar 15, 2022 | 12.17 | 12.74 | 12.03 | 12.53 | 1,046,663 | +0.21(+1.70%) |
Mar 14, 2022 | 13.05 | 13.09 | 12.11 | 12.32 | 769,573 | -0.80(-6.10%) |
Mar 11, 2022 | 13.07 | 13.17 | 12.76 | 13.12 | 621,356 | -0.20(-1.50%) |
Mar 10, 2022 | 13.11 | 13.52 | 13.02 | 13.32 | 735,138 | +0.27(+2.07%) |
Mar 09, 2022 | 12.36 | 13.11 | 12.10 | 13.05 | 1,895,947 | +0.27(+2.11%) |
Mar 08, 2022 | 12.88 | 12.94 | 12.56 | 12.78 | 2,290,003 | -0.04(-0.31%) |
Mar 07, 2022 | 12.68 | 12.98 | 12.67 | 12.82 | 422,918 | +0.18(+1.42%) |
Mar 04, 2022 | 12.56 | 12.83 | 12.55 | 12.64 | 476,552 | +0.11(+0.88%) |
Mar 03, 2022 | 12.61 | 12.69 | 12.21 | 12.53 | 426,466 | -0.16(-1.26%) |
Mar 02, 2022 | 12.13 | 12.81 | 12.03 | 12.69 | 925,136 | +0.43(+3.51%) |
Mar 01, 2022 | 12.45 | 12.67 | 12.14 | 12.26 | 1,044,178 | -0.10(-0.81%) |
Feb 28, 2022 | 11.75 | 12.43 | 11.74 | 12.36 | 1,465,621 | +0.56(+4.75%) |
Feb 25, 2022 | 11.00 | 11.88 | 11.39 | 11.80 | 1,140,213 | +0.21(+1.81%) |
Feb 24, 2022 | 12.09 | 12.19 | 11.39 | 11.59 | 791,211 | -0.21(-1.78%) |
Feb 23, 2022 | 11.57 | 11.95 | 11.57 | 11.80 | 990,367 | +0.12(+1.03%) |
Feb 22, 2022 | 11.45 | 11.91 | 11.45 | 11.68 | 1,100,202 | +0.29(+2.55%) |
Feb 18, 2022 | 11.39 | 0 | -0.12(-1.04%) | |||
Feb 17, 2022 | 11.52 | 11.68 | 11.42 | 11.51 | 969,877 | +0.21(+1.86%) |
Feb 16, 2022 | 11.04 | 11.39 | 10.96 | 11.30 | 527,460 | +0.37(+3.39%) |
Feb 15, 2022 | 10.67 | 11.04 | 10.61 | 10.93 | 298,935 | +0.05(+0.46%) |
Feb 14, 2022 | 11.02 | 11.04 | 10.73 | 10.88 | 359,956 | +0.03(+0.28%) |
Feb 11, 2022 | 10.50 | 10.98 | 10.46 | 10.85 | 692,331 | +0.37(+3.53%) |
Feb 10, 2022 | 10.60 | 11.01 | 10.46 | 10.48 | 779,282 | -0.10(-0.95%) |
Feb 09, 2022 | 10.67 | 10.76 | 10.53 | 10.58 | 247,438 | -0.09(-0.84%) |
Feb 08, 2022 | 10.60 | 10.68 | 10.46 | 10.67 | 270,077 | +0.09(+0.85%) |
Feb 07, 2022 | 10.27 | 10.67 | 10.24 | 10.58 | 507,900 | +0.22(+2.12%) |
Feb 04, 2022 | 9.910 | 10.36 | 9.910 | 10.36 | 504,673 | +0.42(+4.23%) |
Feb 03, 2022 | 10.46 | 9.890 | 9.940 | 628,200 | -0.56(-5.33%) | |
Feb 02, 2022 | 10.45 | 10.61 | 10.19 | 10.50 | 561,216 | +0.08(+0.77%) |