Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.13 | 12.30 | 11.88 | 11.90 | 161,983 | -0.23(-1.89%) |
Apr 28, 2022 | 12.20 | 12.23 | 11.87 | 12.13 | 135,240 | -0.05(-0.38%) |
Apr 27, 2022 | 12.04 | 12.25 | 11.98 | 12.17 | 121,160 | +0.23(+1.92%) |
Apr 26, 2022 | 12.43 | 12.48 | 11.88 | 11.94 | 158,966 | -0.47(-3.76%) |
Apr 25, 2022 | 12.26 | 12.43 | 12.09 | 12.41 | 99,538 | +0.05(+0.37%) |
Apr 22, 2022 | 12.70 | 12.70 | 12.23 | 12.36 | 158,996 | -0.34(-2.65%) |
Apr 21, 2022 | 12.76 | 12.85 | 12.65 | 12.70 | 119,603 | +0.02(+0.15%) |
Apr 20, 2022 | 12.73 | 12.84 | 12.67 | 12.68 | 118,095 | -0.07(-0.54%) |
Apr 19, 2022 | 12.55 | 12.75 | 12.55 | 12.75 | 118,645 | +0.24(+1.89%) |
Apr 18, 2022 | 12.33 | 12.58 | 12.33 | 12.51 | 176,519 | +0.19(+1.55%) |
Apr 14, 2022 | 12.25 | 12.39 | 12.25 | 12.32 | 62,780 | +0.07(+0.56%) |
Apr 13, 2022 | 12.04 | 12.29 | 12.01 | 12.25 | 81,542 | +0.22(+1.84%) |
Apr 12, 2022 | 12.29 | 12.29 | 11.97 | 12.03 | 117,455 | -0.08(-0.63%) |
Apr 11, 2022 | 12.27 | 12.29 | 12.06 | 12.11 | 84,863 | -0.18(-1.43%) |
Apr 08, 2022 | 12.29 | 12.38 | 12.19 | 12.29 | 81,472 | +0.07(+0.56%) |
Apr 07, 2022 | 12.23 | 12.29 | 12.06 | 12.22 | 80,622 | +0.02(+0.12%) |
Apr 06, 2022 | 12.31 | 12.40 | 12.13 | 12.20 | 97,445 | -0.13(-1.05%) |
Apr 05, 2022 | 12.50 | 12.60 | 12.32 | 12.33 | 132,730 | -0.24(-1.94%) |
Apr 04, 2022 | 12.37 | 12.62 | 12.35 | 12.57 | 139,151 | +0.14(+1.10%) |
Apr 01, 2022 | 12.32 | 12.46 | 12.31 | 12.44 | 84,758 | +0.14(+1.18%) |
Mar 31, 2022 | 12.41 | 12.54 | 12.29 | 12.29 | 125,266 | +0.02(+0.19%) |
Mar 30, 2022 | 12.35 | 12.52 | 12.21 | 12.27 | 78,806 | -0.14(-1.11%) |
Mar 29, 2022 | 12.42 | 12.52 | 12.36 | 12.41 | 95,012 | +0.02(+0.12%) |
Mar 28, 2022 | 12.34 | 12.41 | 12.21 | 12.39 | 126,411 | +0.07(+0.56%) |
Mar 25, 2022 | 12.28 | 12.38 | 12.20 | 12.32 | 85,809 | +0.02(+0.19%) |
Mar 24, 2022 | 12.26 | 12.32 | 12.14 | 12.30 | 111,251 | +0.09(+0.75%) |
Mar 23, 2022 | 12.28 | 12.32 | 12.15 | 12.21 | 122,664 | -0.07(-0.56%) |
Mar 22, 2022 | 12.33 | 12.43 | 12.21 | 12.28 | 117,653 | -0.05(-0.40%) |
Mar 21, 2022 | 12.18 | 12.46 | 12.18 | 12.33 | 185,931 | +0.42(+3.50%) |
Mar 18, 2022 | 12.51 | 12.52 | 11.88 | 11.91 | 561,459 | -0.60(-4.79%) |
Mar 17, 2022 | 12.03 | 12.54 | 11.99 | 12.51 | 282,698 | +0.51(+4.24%) |
Mar 16, 2022 | 11.88 | 12.14 | 11.77 | 12.00 | 220,923 | +0.26(+2.20%) |
Mar 15, 2022 | 11.60 | 11.93 | 11.52 | 11.74 | 195,677 | +0.20(+1.71%) |
Mar 14, 2022 | 11.28 | 11.68 | 11.28 | 11.55 | 306,398 | +0.45(+4.03%) |
Mar 11, 2022 | 11.13 | 11.24 | 11.08 | 11.10 | 78,602 | +0.03(+0.27%) |
Mar 10, 2022 | 11.19 | 11.23 | 11.00 | 11.07 | 96,640 | -0.16(-1.42%) |
Mar 09, 2022 | 11.11 | 11.32 | 11.07 | 11.23 | 89,142 | +0.24(+2.21%) |
Mar 08, 2022 | 10.95 | 11.13 | 10.86 | 10.98 | 100,380 | +0.05(+0.42%) |
Mar 07, 2022 | 11.29 | 11.32 | 10.94 | 10.94 | 122,758 | -0.37(-3.29%) |
Mar 04, 2022 | 11.33 | 11.38 | 11.20 | 11.31 | 81,121 | -0.02(-0.13%) |
Mar 03, 2022 | 11.44 | 11.54 | 11.25 | 11.33 | 80,968 | -0.05(-0.47%) |
Mar 02, 2022 | 11.23 | 11.51 | 11.23 | 11.38 | 82,923 | +0.17(+1.49%) |
Mar 01, 2022 | 11.36 | 11.45 | 11.13 | 11.21 | 123,567 | -0.15(-1.33%) |
Feb 28, 2022 | 11.42 | 11.43 | 11.20 | 11.36 | 140,456 | -0.08(-0.66%) |
Feb 25, 2022 | 11.36 | 11.56 | 11.34 | 11.44 | 117,216 | +0.22(+1.96%) |
Feb 24, 2022 | 10.70 | 11.27 | 10.51 | 11.22 | 223,726 | +0.27(+2.42%) |
Feb 23, 2022 | 11.24 | 11.45 | 10.85 | 10.95 | 338,788 | -0.28(-2.50%) |
Feb 22, 2022 | 11.46 | 11.53 | 11.17 | 11.23 | 256,545 | -0.32(-2.76%) |
Feb 18, 2022 | 11.55 | 0 | -0.13(-1.10%) | |||
Feb 17, 2022 | 11.92 | 11.92 | 11.64 | 11.68 | 150,926 | -0.26(-2.19%) |
Feb 16, 2022 | 11.97 | 12.02 | 11.86 | 11.94 | 100,372 | +0.08(+0.70%) |
Feb 15, 2022 | 12.01 | 12.08 | 11.82 | 11.86 | 107,319 | +0.11(+0.90%) |
Feb 14, 2022 | 11.83 | 12.00 | 11.68 | 11.76 | 143,381 | -0.12(-1.02%) |
Feb 11, 2022 | 11.99 | 12.08 | 11.80 | 11.88 | 120,103 | -0.05(-0.44%) |
Feb 10, 2022 | 11.89 | 12.22 | 11.85 | 11.93 | 152,072 | +0.04(+0.32%) |
Feb 09, 2022 | 12.02 | 12.10 | 11.79 | 11.89 | 164,937 | -0.11(-0.94%) |
Feb 08, 2022 | 12.08 | 12.13 | 11.93 | 12.00 | 136,773 | -0.02(-0.13%) |
Feb 07, 2022 | 11.86 | 12.13 | 11.83 | 12.02 | 113,629 | +0.19(+1.59%) |
Feb 04, 2022 | 11.81 | 11.98 | 11.64 | 11.83 | 120,414 | -0.03(-0.25%) |
Feb 03, 2022 | 12.06 | 11.80 | 11.86 | 144,611 | -0.27(-2.24%) | |
Feb 02, 2022 | 12.22 | 12.25 | 12.00 | 12.13 | 142,850 | +0.03(+0.25%) |