Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.90 | 12.13 | 11.69 | 11.81 | 764,942 | -0.15(-1.22%) |
Apr 28, 2022 | 11.86 | 12.09 | 11.69 | 11.95 | 260,796 | +0.16(+1.32%) |
Apr 27, 2022 | 11.96 | 12.14 | 11.68 | 11.80 | 226,630 | -0.12(-0.98%) |
Apr 26, 2022 | 11.87 | 12.29 | 11.57 | 11.91 | 198,648 | -0.01(-0.08%) |
Apr 25, 2022 | 11.56 | 12.00 | 11.56 | 11.92 | 200,109 | +0.31(+2.69%) |
Apr 22, 2022 | 11.50 | 11.77 | 11.26 | 11.61 | 401,930 | +0.05(+0.42%) |
Apr 21, 2022 | 11.90 | 12.19 | 11.38 | 11.56 | 268,972 | -0.27(-2.31%) |
Apr 20, 2022 | 11.60 | 11.91 | 11.59 | 11.84 | 155,216 | +0.33(+2.88%) |
Apr 19, 2022 | 11.07 | 11.52 | 11.07 | 11.50 | 123,344 | +0.36(+3.24%) |
Apr 18, 2022 | 11.31 | 11.40 | 11.13 | 11.14 | 77,601 | -0.27(-2.39%) |
Apr 14, 2022 | 11.60 | 11.70 | 11.28 | 11.42 | 132,601 | -0.11(-0.93%) |
Apr 13, 2022 | 11.04 | 11.52 | 10.98 | 11.52 | 83,517 | +0.41(+3.69%) |
Apr 12, 2022 | 11.16 | 11.34 | 11.00 | 11.11 | 93,528 | -0.05(-0.44%) |
Apr 11, 2022 | 11.40 | 11.57 | 11.04 | 11.16 | 94,896 | -0.12(-1.04%) |
Apr 08, 2022 | 11.17 | 11.52 | 11.12 | 11.28 | 95,409 | +0.05(+0.43%) |
Apr 07, 2022 | 10.98 | 11.34 | 10.85 | 11.23 | 186,686 | +0.13(+1.14%) |
Apr 06, 2022 | 11.52 | 11.52 | 11.10 | 11.10 | 162,644 | -0.50(-4.29%) |
Apr 05, 2022 | 12.03 | 12.06 | 11.43 | 11.60 | 268,157 | -0.48(-3.96%) |
Apr 04, 2022 | 11.98 | 12.24 | 11.86 | 12.08 | 238,613 | +0.10(+0.81%) |
Apr 01, 2022 | 11.83 | 12.12 | 11.77 | 11.98 | 150,423 | +0.16(+1.32%) |
Mar 31, 2022 | 11.90 | 12.00 | 11.80 | 11.83 | 111,536 | -0.05(-0.41%) |
Mar 30, 2022 | 11.88 | 12.14 | 11.80 | 11.88 | 115,906 | +0.00(+0.00%) |
Mar 29, 2022 | 12.09 | 12.28 | 11.83 | 11.88 | 364,964 | -0.19(-1.54%) |
Mar 28, 2022 | 12.09 | 12.15 | 12.00 | 12.06 | 96,174 | -0.04(-0.32%) |
Mar 25, 2022 | 12.02 | 12.20 | 12.02 | 12.10 | 112,991 | +0.00(+0.00%) |
Mar 24, 2022 | 12.10 | 12.23 | 11.95 | 12.10 | 146,156 | +0.12(+0.98%) |
Mar 23, 2022 | 11.94 | 12.30 | 11.87 | 11.98 | 101,574 | +0.00(+0.00%) |
Mar 22, 2022 | 11.88 | 12.01 | 11.78 | 11.98 | 143,507 | +0.17(+1.40%) |
Mar 21, 2022 | 11.68 | 11.96 | 11.64 | 11.82 | 129,562 | +0.20(+1.76%) |
Mar 18, 2022 | 11.88 | 12.18 | 11.61 | 11.61 | 329,539 | -0.31(-2.62%) |
Mar 17, 2022 | 11.71 | 11.99 | 11.71 | 11.92 | 112,429 | +0.24(+2.09%) |
Mar 16, 2022 | 11.58 | 11.91 | 11.48 | 11.68 | 264,927 | +0.14(+1.18%) |
Mar 15, 2022 | 11.48 | 11.60 | 11.34 | 11.54 | 184,013 | +0.16(+1.37%) |
Mar 14, 2022 | 11.37 | 11.60 | 11.17 | 11.39 | 157,625 | -0.03(-0.26%) |
Mar 11, 2022 | 11.62 | 11.67 | 11.34 | 11.42 | 133,479 | -0.19(-1.60%) |
Mar 10, 2022 | 11.70 | 11.86 | 11.51 | 11.60 | 91,775 | -0.30(-2.54%) |
Mar 09, 2022 | 11.68 | 11.92 | 11.61 | 11.90 | 112,255 | +0.39(+3.39%) |
Mar 08, 2022 | 11.71 | 11.90 | 11.46 | 11.51 | 121,541 | -0.20(-1.67%) |
Mar 07, 2022 | 11.73 | 12.37 | 11.43 | 11.71 | 384,897 | -0.09(-0.75%) |
Mar 04, 2022 | 11.78 | 11.81 | 11.53 | 11.80 | 341,687 | -0.07(-0.58%) |
Mar 03, 2022 | 11.97 | 12.27 | 11.76 | 11.87 | 239,305 | -0.14(-1.14%) |
Mar 02, 2022 | 11.65 | 12.19 | 11.64 | 12.00 | 246,784 | +0.38(+3.27%) |
Mar 01, 2022 | 12.30 | 13.39 | 11.57 | 11.62 | 429,375 | -0.52(-4.26%) |
Feb 28, 2022 | 12.10 | 12.26 | 11.86 | 12.14 | 278,789 | -0.04(-0.32%) |
Feb 25, 2022 | 12.08 | 12.24 | 11.87 | 12.18 | 183,936 | +0.18(+1.46%) |
Feb 24, 2022 | 11.99 | 12.23 | 11.53 | 12.00 | 181,468 | -0.30(-2.46%) |
Feb 23, 2022 | 12.06 | 12.55 | 11.90 | 12.30 | 150,456 | +0.34(+2.85%) |
Feb 22, 2022 | 12.35 | 12.43 | 11.70 | 11.96 | 128,137 | -0.55(-4.37%) |
Feb 18, 2022 | 12.51 | 0 | -0.22(-1.76%) | |||
Feb 17, 2022 | 12.96 | 13.10 | 12.73 | 12.73 | 110,332 | -0.25(-1.95%) |
Feb 16, 2022 | 12.41 | 13.23 | 12.39 | 12.99 | 83,473 | +0.55(+4.39%) |
Feb 15, 2022 | 12.01 | 12.44 | 11.99 | 12.44 | 84,293 | +0.53(+4.42%) |
Feb 14, 2022 | 12.26 | 12.30 | 11.84 | 11.91 | 112,108 | -0.31(-2.55%) |
Feb 11, 2022 | 12.20 | 12.30 | 12.07 | 12.23 | 164,046 | +0.03(+0.24%) |
Feb 10, 2022 | 12.20 | 12.33 | 12.12 | 12.20 | 134,273 | -0.07(-0.56%) |
Feb 09, 2022 | 12.32 | 12.37 | 12.17 | 12.27 | 130,836 | +0.02(+0.16%) |
Feb 08, 2022 | 12.30 | 12.44 | 12.22 | 12.25 | 129,884 | -0.05(-0.40%) |
Feb 07, 2022 | 12.41 | 12.51 | 12.19 | 12.30 | 207,033 | -0.06(-0.47%) |
Feb 04, 2022 | 12.25 | 12.49 | 12.14 | 12.35 | 187,495 | +0.15(+1.20%) |
Feb 03, 2022 | 12.30 | 12.21 | 142,212 | -0.19(-1.50%) | ||
Feb 02, 2022 | 12.41 | 12.51 | 12.04 | 12.39 | 155,422 | +0.13(+1.03%) |