Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.79 | 12.92 | 12.78 | 12.91 | 835,187 | +0.04(+0.31%) |
Apr 28, 2022 | 12.91 | 12.92 | 12.86 | 12.87 | 545,370 | -0.02(-0.16%) |
Apr 27, 2022 | 12.90 | 12.92 | 12.86 | 12.89 | 823,866 | +0.02(+0.16%) |
Apr 26, 2022 | 12.84 | 12.89 | 12.84 | 12.87 | 962,995 | +0.08(+0.63%) |
Apr 25, 2022 | 12.82 | 12.84 | 12.78 | 12.79 | 1,023,134 | +0.01(+0.08%) |
Apr 22, 2022 | 12.74 | 12.79 | 12.74 | 12.78 | 1,104,030 | +0.14(+1.11%) |
Apr 21, 2022 | 12.55 | 12.65 | 12.54 | 12.64 | 648,995 | +0.08(+0.64%) |
Apr 20, 2022 | 12.57 | 12.59 | 12.53 | 12.56 | 615,954 | -0.12(-0.95%) |
Apr 19, 2022 | 12.69 | 12.70 | 12.67 | 12.68 | 574,850 | +0.00(+0.00%) |
Apr 18, 2022 | 12.68 | 12.69 | 12.66 | 12.68 | 401,353 | +0.00(+0.00%) |
Apr 14, 2022 | 12.68 | 0 | +0.05(+0.40%) | |||
Apr 13, 2022 | 12.73 | 12.73 | 12.62 | 12.63 | 594,782 | -0.07(-0.55%) |
Apr 12, 2022 | 12.67 | 12.71 | 12.66 | 12.70 | 602,124 | +0.00(+0.00%) |
Apr 11, 2022 | 12.67 | 12.70 | 12.67 | 12.70 | 794,422 | +0.06(+0.47%) |
Apr 08, 2022 | 12.67 | 12.68 | 12.62 | 12.64 | 401,625 | +0.00(+0.00%) |
Apr 07, 2022 | 12.63 | 12.67 | 12.63 | 12.64 | 614,951 | +0.05(+0.40%) |
Apr 06, 2022 | 12.55 | 12.62 | 12.54 | 12.59 | 793,433 | +0.04(+0.32%) |
Apr 05, 2022 | 12.49 | 12.56 | 12.46 | 12.55 | 824,659 | +0.01(+0.08%) |
Apr 04, 2022 | 12.55 | 12.57 | 12.53 | 12.54 | 549,681 | -0.04(-0.32%) |
Apr 01, 2022 | 12.57 | 12.60 | 12.55 | 12.58 | 486,496 | +0.01(+0.08%) |
Mar 31, 2022 | 12.59 | 12.59 | 12.53 | 12.57 | 561,975 | +0.03(+0.24%) |
Mar 30, 2022 | 12.51 | 12.57 | 12.49 | 12.54 | 584,246 | -0.02(-0.16%) |
Mar 29, 2022 | 12.58 | 12.59 | 12.54 | 12.56 | 1,138,487 | -0.03(-0.24%) |
Mar 28, 2022 | 12.60 | 12.65 | 12.59 | 12.59 | 478,327 | +0.05(+0.40%) |
Mar 25, 2022 | 12.59 | 12.59 | 12.53 | 12.54 | 626,065 | -0.05(-0.40%) |
Mar 24, 2022 | 12.63 | 12.63 | 12.58 | 12.59 | 748,987 | -0.04(-0.32%) |
Mar 23, 2022 | 12.66 | 12.66 | 12.61 | 12.63 | 408,011 | +0.00(+0.00%) |
Mar 22, 2022 | 12.65 | 12.68 | 12.63 | 12.63 | 699,534 | -0.03(-0.24%) |
Mar 21, 2022 | 12.67 | 12.67 | 12.64 | 12.66 | 1,005,369 | +0.00(+0.00%) |
Mar 18, 2022 | 12.70 | 12.71 | 12.65 | 12.66 | 1,029,775 | -0.03(-0.24%) |
Mar 17, 2022 | 12.75 | 12.75 | 12.69 | 12.69 | 939,233 | -0.06(-0.47%) |
Mar 16, 2022 | 12.77 | 12.84 | 12.75 | 12.75 | 919,803 | -0.09(-0.70%) |
Mar 15, 2022 | 12.89 | 12.89 | 12.83 | 12.84 | 406,301 | -0.05(-0.39%) |
Mar 14, 2022 | 12.82 | 12.89 | 12.80 | 12.89 | 641,885 | +0.08(+0.62%) |
Mar 11, 2022 | 12.78 | 12.81 | 12.76 | 12.81 | 499,723 | -0.03(-0.23%) |
Mar 10, 2022 | 12.87 | 12.87 | 12.81 | 12.84 | 423,386 | -0.04(-0.31%) |
Mar 09, 2022 | 12.89 | 12.90 | 12.87 | 12.88 | 553,569 | -0.07(-0.54%) |
Mar 08, 2022 | 12.90 | 12.97 | 12.90 | 12.95 | 888,735 | +0.08(+0.62%) |
Mar 07, 2022 | 12.80 | 12.88 | 12.80 | 12.87 | 595,166 | +0.08(+0.63%) |
Mar 04, 2022 | 12.84 | 12.85 | 12.78 | 12.79 | 692,009 | +0.04(+0.31%) |
Mar 03, 2022 | 12.71 | 12.76 | 12.70 | 12.75 | 438,783 | +0.05(+0.39%) |
Mar 02, 2022 | 12.76 | 12.77 | 12.70 | 12.70 | 977,746 | -0.11(-0.86%) |
Mar 01, 2022 | 12.73 | 12.82 | 12.72 | 12.81 | 755,510 | +0.06(+0.47%) |
Feb 28, 2022 | 12.79 | 12.80 | 12.73 | 12.75 | 922,976 | -0.02(-0.16%) |
Feb 25, 2022 | 12.85 | 12.84 | 12.77 | 12.77 | 732,218 | -0.11(-0.85%) |
Feb 24, 2022 | 12.89 | 12.95 | 12.86 | 12.88 | 1,874,790 | +0.07(+0.55%) |
Feb 23, 2022 | 12.77 | 12.82 | 12.76 | 12.81 | 457,721 | -0.03(-0.23%) |
Feb 22, 2022 | 12.80 | 12.85 | 12.79 | 12.84 | 735,530 | +0.02(+0.16%) |
Feb 18, 2022 | 12.82 | 0 | +0.05(+0.39%) | |||
Feb 17, 2022 | 12.77 | 12.78 | 12.75 | 12.77 | 419,083 | +0.02(+0.16%) |
Feb 16, 2022 | 12.76 | 12.77 | 12.74 | 12.75 | 460,961 | -0.05(-0.39%) |
Feb 15, 2022 | 12.80 | 12.84 | 12.79 | 12.80 | 473,103 | +0.00(+0.00%) |
Feb 14, 2022 | 12.82 | 12.82 | 12.79 | 12.80 | 571,660 | -0.01(-0.08%) |
Feb 11, 2022 | 12.78 | 12.82 | 12.74 | 12.81 | 726,563 | +0.02(+0.16%) |
Feb 10, 2022 | 12.78 | 12.80 | 12.70 | 12.79 | 704,428 | +0.05(+0.39%) |
Feb 09, 2022 | 12.76 | 12.76 | 12.73 | 12.74 | 389,935 | -0.03(-0.23%) |
Feb 08, 2022 | 12.78 | 12.79 | 12.76 | 12.77 | 806,433 | +0.03(+0.24%) |
Feb 07, 2022 | 12.80 | 12.80 | 12.73 | 12.74 | 778,858 | -0.09(-0.70%) |
Feb 04, 2022 | 12.83 | 12.85 | 12.81 | 12.83 | 708,444 | +0.07(+0.55%) |
Feb 03, 2022 | 12.75 | 12.72 | 12.76 | 538,607 | +0.02(+0.16%) | |
Feb 02, 2022 | 12.74 | 12.77 | 12.73 | 12.74 | 604,540 | -0.02(-0.16%) |