Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.02 | 12.59 | 11.98 | 12.59 | 61,220 | +0.47(+3.90%) |
Apr 28, 2022 | 12.67 | 12.76 | 11.99 | 12.12 | 16,626 | -0.27(-2.15%) |
Apr 27, 2022 | 12.06 | 12.42 | 12.06 | 12.38 | 4,089 | -0.07(-0.59%) |
Apr 26, 2022 | 11.71 | 12.46 | 11.71 | 12.46 | 6,567 | +0.98(+8.52%) |
Apr 25, 2022 | 11.83 | 11.83 | 11.48 | 11.48 | 6,864 | -0.05(-0.40%) |
Apr 22, 2022 | 11.26 | 11.52 | 11.26 | 11.52 | 5,137 | +0.30(+2.63%) |
Apr 21, 2022 | 10.71 | 11.26 | 10.62 | 11.23 | 4,220 | -0.09(-0.84%) |
Apr 20, 2022 | 11.09 | 11.32 | 11.09 | 11.32 | 1,366 | +0.09(+0.76%) |
Apr 19, 2022 | 11.68 | 11.68 | 11.23 | 11.24 | 49,826 | -0.50(-4.24%) |
Apr 18, 2022 | 11.68 | 11.83 | 11.63 | 11.74 | 2,304 | +0.05(+0.46%) |
Apr 14, 2022 | 11.53 | 11.68 | 11.53 | 11.68 | 623 | +0.17(+1.45%) |
Apr 13, 2022 | 11.73 | 11.76 | 11.52 | 11.52 | 29,188 | -0.32(-2.70%) |
Apr 12, 2022 | 11.69 | 11.84 | 11.69 | 11.84 | 1,145 | -0.10(-0.86%) |
Apr 11, 2022 | 12.14 | 12.14 | 11.80 | 11.94 | 8,651 | +0.26(+2.25%) |
Apr 08, 2022 | 11.67 | 11.67 | 11.67 | 11.67 | 277 | +0.13(+1.08%) |
Apr 07, 2022 | 11.67 | 11.72 | 11.55 | 11.55 | 2,057 | -0.13(-1.08%) |
Apr 06, 2022 | 11.74 | 11.83 | 11.66 | 11.68 | 1,587 | +0.21(+1.85%) |
Apr 05, 2022 | 11.03 | 11.46 | 10.93 | 11.46 | 3,208 | +0.40(+3.57%) |
Apr 04, 2022 | 11.31 | 11.31 | 11.06 | 11.07 | 5,611 | -0.31(-2.74%) |
Apr 01, 2022 | 11.50 | 11.54 | 11.38 | 11.38 | 757 | -0.14(-1.21%) |
Mar 31, 2022 | 11.55 | 11.55 | 11.32 | 11.52 | 1,362 | +0.21(+1.89%) |
Mar 30, 2022 | 11.35 | 11.35 | 11.23 | 11.31 | 1,804 | +0.12(+1.12%) |
Mar 29, 2022 | 11.30 | 11.32 | 11.15 | 11.18 | 3,483 | -0.38(-3.32%) |
Mar 28, 2022 | 11.76 | 11.76 | 11.56 | 11.56 | 5,246 | -0.50(-4.13%) |
Mar 25, 2022 | 12.14 | 12.14 | 12.05 | 12.06 | 1,918 | -0.09(-0.75%) |
Mar 24, 2022 | 12.28 | 12.30 | 12.15 | 12.15 | 16,655 | -0.12(-0.95%) |
Mar 23, 2022 | 12.45 | 12.45 | 11.99 | 12.27 | 6,049 | +0.11(+0.94%) |
Mar 22, 2022 | 12.53 | 12.53 | 12.16 | 12.16 | 2,639 | -0.65(-5.09%) |
Mar 21, 2022 | 12.57 | 12.84 | 12.54 | 12.81 | 2,579 | -0.02(-0.16%) |
Mar 18, 2022 | 13.22 | 13.22 | 12.83 | 12.83 | 4,294 | -0.40(-3.05%) |
Mar 17, 2022 | 13.88 | 13.88 | 13.21 | 13.23 | 5,862 | -0.36(-2.64%) |
Mar 16, 2022 | 13.60 | 13.94 | 13.59 | 13.59 | 1,843 | -0.53(-3.77%) |
Mar 15, 2022 | 14.91 | 14.91 | 14.10 | 14.12 | 1,895 | -0.78(-5.24%) |
Mar 14, 2022 | 15.02 | 15.02 | 14.58 | 14.91 | 1,171 | +0.30(+2.07%) |
Mar 11, 2022 | 13.87 | 14.60 | 13.87 | 14.60 | 1,623 | +0.60(+4.25%) |
Mar 10, 2022 | 14.13 | 14.13 | 14.01 | 14.01 | 901 | +0.38(+2.82%) |
Mar 09, 2022 | 13.97 | 13.97 | 13.54 | 13.62 | 4,069 | -0.57(-4.05%) |
Mar 08, 2022 | 14.08 | 14.24 | 13.46 | 14.20 | 39,730 | +0.31(+2.26%) |
Mar 07, 2022 | 13.49 | 13.88 | 13.46 | 13.88 | 3,936 | +0.86(+6.58%) |
Mar 04, 2022 | 13.14 | 13.14 | 12.94 | 13.03 | 4,212 | +0.20(+1.57%) |
Mar 03, 2022 | 12.50 | 12.83 | 12.50 | 12.83 | 277 | +0.34(+2.73%) |
Mar 02, 2022 | 12.48 | 12.48 | 12.48 | 12.48 | 1,630 | -0.46(-3.58%) |
Mar 01, 2022 | 12.76 | 12.95 | 12.76 | 12.95 | 1,584 | +0.37(+2.96%) |
Feb 28, 2022 | 13.04 | 13.04 | 12.52 | 12.58 | 4,281 | -0.10(-0.76%) |
Feb 25, 2022 | 13.27 | 12.67 | 12.67 | 12.67 | 912 | -0.70(-5.26%) |
Feb 24, 2022 | 14.08 | 14.21 | 13.38 | 13.38 | 5,515 | -0.02(-0.12%) |
Feb 23, 2022 | 12.69 | 13.39 | 12.69 | 13.39 | 1,326 | +0.57(+4.44%) |
Feb 22, 2022 | 12.59 | 13.02 | 12.53 | 12.82 | 5,242 | +0.49(+4.01%) |
Feb 18, 2022 | 12.33 | 0 | +0.10(+0.82%) | |||
Feb 17, 2022 | 12.23 | 12.23 | 12.23 | 12.23 | 148 | +0.33(+2.80%) |
Feb 16, 2022 | 11.98 | 11.98 | 11.85 | 11.90 | 1,036 | -0.10(-0.86%) |
Feb 15, 2022 | 11.97 | 12.01 | 11.97 | 12.00 | 1,423 | -0.40(-3.24%) |
Feb 14, 2022 | 12.69 | 12.69 | 12.35 | 12.40 | 6,489 | -0.05(-0.43%) |
Feb 11, 2022 | 12.04 | 12.46 | 12.04 | 12.45 | 1,704 | +0.37(+3.09%) |
Feb 10, 2022 | 11.74 | 12.08 | 11.68 | 12.08 | 5,384 | +0.34(+2.91%) |
Feb 09, 2022 | 11.66 | 11.76 | 11.66 | 11.74 | 808 | -0.16(-1.35%) |
Feb 08, 2022 | 11.91 | 11.91 | 11.90 | 11.90 | 306 | -0.22(-1.79%) |
Feb 07, 2022 | 11.98 | 12.12 | 11.98 | 12.12 | 902 | +0.10(+0.82%) |
Feb 04, 2022 | 12.02 | 12.02 | 12.02 | 12.02 | 573 | +0.06(+0.51%) |
Feb 03, 2022 | 11.75 | 11.96 | 11.96 | 4,319 | +0.24(+2.08%) | |
Feb 02, 2022 | 11.89 | 11.89 | 11.71 | 11.71 | 727 | -0.01(-0.12%) |