Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.18 | 11.72 | 11.18 | 11.43 | 129,291 | +0.23(+2.09%) |
Apr 28, 2022 | 10.72 | 11.44 | 10.58 | 11.20 | 132,248 | +0.63(+5.99%) |
Apr 27, 2022 | 10.89 | 10.90 | 10.28 | 10.56 | 148,631 | -0.23(-2.16%) |
Apr 26, 2022 | 11.41 | 11.44 | 10.71 | 10.80 | 132,040 | -0.75(-6.49%) |
Apr 25, 2022 | 11.64 | 11.64 | 11.20 | 11.55 | 73,061 | -0.14(-1.17%) |
Apr 22, 2022 | 12.10 | 12.20 | 11.62 | 11.68 | 45,072 | -0.39(-3.23%) |
Apr 21, 2022 | 12.48 | 12.59 | 11.98 | 12.07 | 31,420 | -0.22(-1.82%) |
Apr 20, 2022 | 12.44 | 12.63 | 12.21 | 12.30 | 33,195 | -0.09(-0.71%) |
Apr 19, 2022 | 11.81 | 12.56 | 11.81 | 12.38 | 92,227 | +0.53(+4.43%) |
Apr 18, 2022 | 11.83 | 12.04 | 11.68 | 11.86 | 80,620 | -0.08(-0.65%) |
Apr 14, 2022 | 12.00 | 12.22 | 11.86 | 11.94 | 62,922 | +0.00(+0.00%) |
Apr 13, 2022 | 11.98 | 12.02 | 11.75 | 11.94 | 114,481 | +0.02(+0.16%) |
Apr 12, 2022 | 12.19 | 12.43 | 11.85 | 11.92 | 114,722 | -0.23(-1.92%) |
Apr 11, 2022 | 12.25 | 12.48 | 12.11 | 12.15 | 67,135 | -0.19(-1.58%) |
Apr 08, 2022 | 12.32 | 12.65 | 12.20 | 12.35 | 57,240 | -0.07(-0.55%) |
Apr 07, 2022 | 12.65 | 12.84 | 12.07 | 12.41 | 119,601 | -0.22(-1.77%) |
Apr 06, 2022 | 12.55 | 12.65 | 12.38 | 12.64 | 77,080 | +0.03(+0.23%) |
Apr 05, 2022 | 12.92 | 12.99 | 12.61 | 12.61 | 62,461 | -0.31(-2.41%) |
Apr 04, 2022 | 12.71 | 13.02 | 12.67 | 12.92 | 48,675 | +0.21(+1.69%) |
Apr 01, 2022 | 12.74 | 12.89 | 12.57 | 12.71 | 56,836 | +0.00(+0.00%) |
Mar 31, 2022 | 12.56 | 12.80 | 12.41 | 12.71 | 72,230 | +0.13(+1.01%) |
Mar 30, 2022 | 12.79 | 13.09 | 12.54 | 12.58 | 80,466 | -0.23(-1.82%) |
Mar 29, 2022 | 12.80 | 13.15 | 12.76 | 12.81 | 89,944 | +0.22(+1.78%) |
Mar 28, 2022 | 12.50 | 12.62 | 12.18 | 12.59 | 69,733 | +0.11(+0.86%) |
Mar 25, 2022 | 12.27 | 12.56 | 12.18 | 12.48 | 68,385 | +0.22(+1.83%) |
Mar 24, 2022 | 11.99 | 12.29 | 11.80 | 12.26 | 58,974 | +0.29(+2.44%) |
Mar 23, 2022 | 12.25 | 12.29 | 11.94 | 11.97 | 40,191 | -0.42(-3.38%) |
Mar 22, 2022 | 12.40 | 12.63 | 12.22 | 12.38 | 70,790 | +0.10(+0.79%) |
Mar 21, 2022 | 12.14 | 12.36 | 12.10 | 12.29 | 79,310 | +0.11(+0.88%) |
Mar 18, 2022 | 11.74 | 12.28 | 11.72 | 12.18 | 142,282 | +0.42(+3.56%) |
Mar 17, 2022 | 11.41 | 11.78 | 11.39 | 11.76 | 83,484 | +0.18(+1.51%) |
Mar 16, 2022 | 11.37 | 11.73 | 11.35 | 11.59 | 92,675 | +0.33(+2.94%) |
Mar 15, 2022 | 11.33 | 11.60 | 11.24 | 11.25 | 81,201 | -0.13(-1.11%) |
Mar 14, 2022 | 11.44 | 11.82 | 11.33 | 11.38 | 95,547 | +0.06(+0.52%) |
Mar 11, 2022 | 11.56 | 11.56 | 11.24 | 11.32 | 94,795 | -0.17(-1.44%) |
Mar 10, 2022 | 11.53 | 11.65 | 11.27 | 11.49 | 86,192 | -0.17(-1.42%) |
Mar 09, 2022 | 11.70 | 12.00 | 11.62 | 11.65 | 83,511 | +0.29(+2.57%) |
Mar 08, 2022 | 11.44 | 11.77 | 11.23 | 11.36 | 138,908 | -0.05(-0.43%) |
Mar 07, 2022 | 11.69 | 11.88 | 11.39 | 11.41 | 174,531 | -0.29(-2.50%) |
Mar 04, 2022 | 11.72 | 11.86 | 11.39 | 11.70 | 122,088 | -0.23(-1.96%) |
Mar 03, 2022 | 12.22 | 12.24 | 11.84 | 11.94 | 79,074 | -0.18(-1.45%) |
Mar 02, 2022 | 11.97 | 12.28 | 11.89 | 12.11 | 108,437 | +0.27(+2.30%) |
Mar 01, 2022 | 12.98 | 12.98 | 11.75 | 11.84 | 199,800 | -1.18(-9.05%) |
Feb 28, 2022 | 12.98 | 13.29 | 12.98 | 13.02 | 132,506 | -0.29(-2.19%) |
Feb 25, 2022 | 13.02 | 13.34 | 13.09 | 13.31 | 74,414 | +0.29(+2.24%) |
Feb 24, 2022 | 12.31 | 13.04 | 12.19 | 13.02 | 201,490 | +0.22(+1.75%) |
Feb 23, 2022 | 13.12 | 13.22 | 12.78 | 12.79 | 114,585 | -0.26(-2.01%) |
Feb 22, 2022 | 13.08 | 13.25 | 12.90 | 13.06 | 106,903 | -0.10(-0.74%) |
Feb 18, 2022 | 13.15 | 0 | -0.05(-0.37%) | |||
Feb 17, 2022 | 13.56 | 13.57 | 13.15 | 13.20 | 88,790 | -0.55(-3.97%) |
Feb 16, 2022 | 13.74 | 13.81 | 13.59 | 13.75 | 75,945 | -0.10(-0.70%) |
Feb 15, 2022 | 13.41 | 13.88 | 13.32 | 13.84 | 122,747 | +0.51(+3.84%) |
Feb 14, 2022 | 13.13 | 13.35 | 13.04 | 13.33 | 116,229 | +0.24(+1.85%) |
Feb 11, 2022 | 13.37 | 13.57 | 12.94 | 13.09 | 268,726 | -0.22(-1.67%) |
Feb 10, 2022 | 13.85 | 14.14 | 13.27 | 13.31 | 246,454 | -0.97(-6.77%) |
Feb 09, 2022 | 14.33 | 14.71 | 13.94 | 14.28 | 164,735 | +0.34(+2.43%) |
Feb 08, 2022 | 13.78 | 14.02 | 13.67 | 13.94 | 178,750 | +0.17(+1.26%) |
Feb 07, 2022 | 13.52 | 13.98 | 13.52 | 13.77 | 174,386 | +0.27(+2.00%) |
Feb 04, 2022 | 13.19 | 13.64 | 13.09 | 13.50 | 151,554 | +0.24(+1.82%) |
Feb 03, 2022 | 13.27 | 13.19 | 13.25 | 96,340 | -0.09(-0.65%) | |
Feb 02, 2022 | 13.81 | 13.99 | 13.27 | 13.34 | 156,316 | -0.53(-3.83%) |