Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.55 | 12.57 | 12.04 | 12.06 | 566,486 | -0.53(-4.18%) |
Apr 28, 2022 | 12.37 | 12.63 | 12.17 | 12.59 | 248,288 | +0.32(+2.59%) |
Apr 27, 2022 | 12.52 | 12.52 | 12.25 | 12.27 | 598,767 | -0.21(-1.67%) |
Apr 26, 2022 | 12.52 | 12.67 | 12.45 | 12.48 | 545,796 | -0.14(-1.08%) |
Apr 25, 2022 | 12.44 | 12.62 | 12.24 | 12.62 | 747,795 | +0.09(+0.72%) |
Apr 22, 2022 | 12.72 | 12.77 | 12.52 | 12.53 | 646,905 | -0.27(-2.13%) |
Apr 21, 2022 | 13.01 | 13.04 | 12.78 | 12.80 | 523,807 | -0.05(-0.42%) |
Apr 20, 2022 | 12.80 | 13.00 | 12.79 | 12.85 | 620,462 | +0.17(+1.36%) |
Apr 19, 2022 | 12.63 | 12.74 | 12.57 | 12.68 | 636,055 | +0.15(+1.23%) |
Apr 18, 2022 | 12.38 | 12.58 | 12.38 | 12.53 | 584,147 | +0.10(+0.80%) |
Apr 14, 2022 | 12.39 | 12.52 | 12.35 | 12.43 | 426,184 | +0.08(+0.66%) |
Apr 13, 2022 | 12.20 | 12.37 | 12.15 | 12.35 | 301,970 | +0.18(+1.49%) |
Apr 12, 2022 | 12.10 | 12.27 | 12.10 | 12.16 | 347,485 | +0.13(+1.06%) |
Apr 11, 2022 | 12.03 | 12.21 | 11.95 | 12.04 | 431,388 | -0.01(-0.07%) |
Apr 08, 2022 | 12.07 | 12.19 | 12.02 | 12.05 | 359,595 | +0.01(+0.07%) |
Apr 07, 2022 | 12.17 | 12.17 | 11.85 | 12.04 | 485,206 | -0.13(-1.04%) |
Apr 06, 2022 | 12.17 | 12.25 | 12.00 | 12.16 | 684,603 | +0.00(+0.00%) |
Apr 05, 2022 | 12.50 | 12.64 | 12.14 | 12.16 | 535,525 | -0.36(-2.90%) |
Apr 04, 2022 | 12.62 | 12.62 | 12.35 | 12.53 | 527,235 | -0.19(-1.50%) |
Apr 01, 2022 | 12.47 | 12.74 | 12.41 | 12.72 | 618,928 | +0.22(+1.74%) |
Mar 31, 2022 | 12.68 | 12.78 | 12.49 | 12.50 | 809,626 | -0.11(-0.86%) |
Mar 30, 2022 | 12.74 | 12.81 | 12.54 | 12.61 | 604,486 | -0.15(-1.21%) |
Mar 29, 2022 | 12.44 | 12.82 | 12.43 | 12.76 | 721,208 | +0.50(+4.07%) |
Mar 28, 2022 | 12.23 | 12.28 | 12.15 | 12.26 | 250,402 | -0.02(-0.15%) |
Mar 25, 2022 | 12.03 | 12.30 | 12.03 | 12.28 | 364,819 | +0.29(+2.42%) |
Mar 24, 2022 | 11.89 | 12.01 | 11.81 | 11.99 | 376,897 | +0.15(+1.30%) |
Mar 23, 2022 | 12.02 | 12.03 | 11.78 | 11.84 | 430,832 | -0.23(-1.88%) |
Mar 22, 2022 | 12.09 | 12.24 | 11.99 | 12.06 | 393,509 | +0.06(+0.53%) |
Mar 21, 2022 | 12.14 | 12.21 | 11.92 | 12.00 | 434,725 | -0.12(-0.97%) |
Mar 18, 2022 | 12.11 | 12.20 | 11.94 | 12.12 | 1,123,782 | +0.07(+0.60%) |
Mar 17, 2022 | 11.75 | 12.07 | 11.70 | 12.05 | 514,306 | +0.12(+0.99%) |
Mar 16, 2022 | 12.01 | 12.08 | 11.68 | 11.93 | 490,720 | +0.04(+0.38%) |
Mar 15, 2022 | 11.95 | 12.02 | 11.78 | 11.88 | 542,970 | +0.05(+0.46%) |
Mar 14, 2022 | 12.05 | 12.05 | 11.69 | 11.83 | 476,893 | -0.12(-0.98%) |
Mar 11, 2022 | 12.02 | 12.16 | 11.88 | 11.95 | 472,027 | -0.02(-0.15%) |
Mar 10, 2022 | 11.79 | 12.01 | 11.69 | 11.96 | 444,873 | -0.04(-0.37%) |
Mar 09, 2022 | 12.04 | 12.21 | 11.95 | 12.01 | 481,907 | +0.22(+1.83%) |
Mar 08, 2022 | 11.73 | 11.97 | 11.67 | 11.79 | 546,244 | +0.13(+1.08%) |
Mar 07, 2022 | 12.15 | 12.15 | 11.67 | 11.67 | 522,499 | -0.45(-3.71%) |
Mar 04, 2022 | 11.95 | 12.16 | 11.77 | 12.12 | 478,435 | +0.01(+0.07%) |
Mar 03, 2022 | 11.80 | 12.15 | 11.76 | 12.11 | 877,602 | +0.34(+2.90%) |
Mar 02, 2022 | 11.48 | 11.84 | 11.40 | 11.77 | 505,997 | +0.34(+2.99%) |
Mar 01, 2022 | 11.67 | 11.68 | 11.24 | 11.42 | 743,639 | -0.22(-1.85%) |
Feb 28, 2022 | 11.65 | 11.84 | 11.53 | 11.64 | 1,103,491 | -0.17(-1.45%) |
Feb 25, 2022 | 11.60 | 11.89 | 11.59 | 11.81 | 581,401 | +0.31(+2.74%) |
Feb 24, 2022 | 11.17 | 11.52 | 11.02 | 11.50 | 739,878 | +0.08(+0.71%) |
Feb 23, 2022 | 11.70 | 11.92 | 11.40 | 11.42 | 640,147 | -0.20(-1.70%) |
Feb 22, 2022 | 11.55 | 11.66 | 11.42 | 11.61 | 794,482 | +0.04(+0.39%) |
Feb 18, 2022 | 11.57 | 0 | -0.19(-1.61%) | |||
Feb 17, 2022 | 11.68 | 11.77 | 11.41 | 11.76 | 773,572 | +0.25(+2.19%) |
Feb 16, 2022 | 11.35 | 11.58 | 11.35 | 11.51 | 530,303 | +0.21(+1.83%) |
Feb 15, 2022 | 11.18 | 11.40 | 11.18 | 11.30 | 434,204 | +0.23(+2.11%) |
Feb 14, 2022 | 11.29 | 11.34 | 10.96 | 11.06 | 704,723 | -0.20(-1.76%) |
Feb 11, 2022 | 11.25 | 11.59 | 11.16 | 11.26 | 636,808 | +0.11(+0.97%) |
Feb 10, 2022 | 11.08 | 11.43 | 11.04 | 11.15 | 545,702 | -0.07(-0.64%) |
Feb 09, 2022 | 11.15 | 11.29 | 11.10 | 11.23 | 427,823 | +0.15(+1.38%) |
Feb 08, 2022 | 10.97 | 11.10 | 10.96 | 11.07 | 364,586 | +0.13(+1.15%) |
Feb 07, 2022 | 10.96 | 11.05 | 10.86 | 10.95 | 307,013 | +0.00(+0.00%) |
Feb 04, 2022 | 11.02 | 11.08 | 10.76 | 10.95 | 412,020 | -0.18(-1.62%) |
Feb 03, 2022 | 11.34 | 11.11 | 11.13 | 482,883 | -0.26(-2.29%) | |
Feb 02, 2022 | 11.26 | 11.43 | 11.25 | 11.39 | 448,573 | +0.11(+0.96%) |