Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.60 | 11.64 | 11.44 | 11.44 | 42,011 | +0.04(+0.31%) |
Apr 28, 2022 | 11.42 | 11.42 | 11.31 | 11.40 | 10,986 | +0.11(+0.95%) |
Apr 27, 2022 | 11.19 | 11.33 | 11.19 | 11.30 | 30,243 | +0.17(+1.53%) |
Apr 26, 2022 | 11.22 | 11.23 | 11.12 | 11.13 | 2,197,803 | -0.34(-2.96%) |
Apr 25, 2022 | 11.43 | 11.48 | 11.37 | 11.47 | 3,913,475 | -0.37(-3.10%) |
Apr 22, 2022 | 11.91 | 11.95 | 11.81 | 11.83 | 15,386 | -0.03(-0.23%) |
Apr 21, 2022 | 11.93 | 12.02 | 11.81 | 11.86 | 19,320 | -0.04(-0.30%) |
Apr 20, 2022 | 12.05 | 12.05 | 11.90 | 11.90 | 119,965 | -0.27(-2.20%) |
Apr 19, 2022 | 12.19 | 12.19 | 12.11 | 12.16 | 41,290 | -0.18(-1.45%) |
Apr 18, 2022 | 12.33 | 12.40 | 12.26 | 12.34 | 60,841 | -0.07(-0.58%) |
Apr 14, 2022 | 12.47 | 12.53 | 12.41 | 12.41 | 50,329 | -0.08(-0.64%) |
Apr 13, 2022 | 12.42 | 12.50 | 12.40 | 12.49 | 12,671 | +0.08(+0.65%) |
Apr 12, 2022 | 12.46 | 12.46 | 12.33 | 12.41 | 59,698 | +0.10(+0.80%) |
Apr 11, 2022 | 12.48 | 12.48 | 12.31 | 12.32 | 106,988 | -0.33(-2.62%) |
Apr 08, 2022 | 12.57 | 12.71 | 12.57 | 12.65 | 62,956 | +0.15(+1.20%) |
Apr 07, 2022 | 12.52 | 12.52 | 12.46 | 12.50 | 13,830 | -0.11(-0.90%) |
Apr 06, 2022 | 12.65 | 12.66 | 12.58 | 12.61 | 51,095 | +0.02(+0.14%) |
Apr 05, 2022 | 12.75 | 12.79 | 12.59 | 12.59 | 36,597 | -0.22(-1.74%) |
Apr 04, 2022 | 12.73 | 12.82 | 12.70 | 12.82 | 44,127 | +0.19(+1.49%) |
Apr 01, 2022 | 12.64 | 12.72 | 12.57 | 12.63 | 62,269 | +0.26(+2.10%) |
Mar 31, 2022 | 12.51 | 12.51 | 12.37 | 12.37 | 18,178 | -0.15(-1.21%) |
Mar 30, 2022 | 12.40 | 12.53 | 12.40 | 12.52 | 137,063 | +0.24(+1.97%) |
Mar 29, 2022 | 12.29 | 12.33 | 12.23 | 12.28 | 22,581 | +0.09(+0.73%) |
Mar 28, 2022 | 12.18 | 12.23 | 12.15 | 12.19 | 37,149 | -0.02(-0.15%) |
Mar 25, 2022 | 12.15 | 12.23 | 12.14 | 12.21 | 18,707 | -0.02(-0.18%) |
Mar 24, 2022 | 12.15 | 12.24 | 12.15 | 12.23 | 37,374 | +0.08(+0.70%) |
Mar 23, 2022 | 12.14 | 12.26 | 12.11 | 12.15 | 96,079 | -0.12(-0.95%) |
Mar 22, 2022 | 12.28 | 12.35 | 12.23 | 12.26 | 56,787 | +0.13(+1.07%) |
Mar 21, 2022 | 12.25 | 12.25 | 12.10 | 12.13 | 82,814 | -0.36(-2.90%) |
Mar 18, 2022 | 12.26 | 12.53 | 12.25 | 12.49 | 81,501 | +0.38(+3.10%) |
Mar 17, 2022 | 12.08 | 12.12 | 11.95 | 12.12 | 143,731 | -0.16(-1.31%) |
Mar 16, 2022 | 11.87 | 12.28 | 11.79 | 12.28 | 180,241 | +1.05(+9.39%) |
Mar 15, 2022 | 11.19 | 11.35 | 11.07 | 11.22 | 152,599 | -0.29(-2.56%) |
Mar 14, 2022 | 11.65 | 11.77 | 11.51 | 11.52 | 104,900 | -0.26(-2.20%) |
Mar 11, 2022 | 12.02 | 12.05 | 11.76 | 11.78 | 325,965 | -0.15(-1.27%) |
Mar 10, 2022 | 11.94 | 12.00 | 11.89 | 11.93 | 201,023 | -0.03(-0.22%) |
Mar 09, 2022 | 12.02 | 12.02 | 11.93 | 11.96 | 134,483 | +0.01(+0.07%) |
Mar 08, 2022 | 12.26 | 12.26 | 11.91 | 11.95 | 364,424 | -0.31(-2.54%) |
Mar 07, 2022 | 12.42 | 12.42 | 12.24 | 12.26 | 120,025 | -0.29(-2.28%) |
Mar 04, 2022 | 12.70 | 12.70 | 12.54 | 12.55 | 80,061 | -0.23(-1.82%) |
Mar 03, 2022 | 12.84 | 12.86 | 12.76 | 12.78 | 130,570 | -0.05(-0.42%) |
Mar 02, 2022 | 12.75 | 12.84 | 12.70 | 12.83 | 182,982 | +0.02(+0.14%) |
Mar 01, 2022 | 12.82 | 12.82 | 12.73 | 12.82 | 16,915 | -0.05(-0.42%) |
Feb 28, 2022 | 12.77 | 12.90 | 12.77 | 12.87 | 31,991 | -0.06(-0.48%) |
Feb 25, 2022 | 12.85 | 12.95 | 12.82 | 12.93 | 295,778 | +0.02(+0.14%) |
Feb 24, 2022 | 12.79 | 12.92 | 12.74 | 12.91 | 49,173 | -0.22(-1.70%) |
Feb 23, 2022 | 13.28 | 13.28 | 13.14 | 13.14 | 11,448 | -0.17(-1.28%) |
Feb 22, 2022 | 13.32 | 13.37 | 13.25 | 13.31 | 52,405 | -0.10(-0.73%) |
Feb 18, 2022 | 13.41 | 0 | +0.05(+0.40%) | |||
Feb 17, 2022 | 13.46 | 13.47 | 13.35 | 13.35 | 29,168 | -0.18(-1.32%) |
Feb 16, 2022 | 13.36 | 13.54 | 13.36 | 13.53 | 13,640 | +0.13(+1.00%) |
Feb 15, 2022 | 13.36 | 13.42 | 13.30 | 13.40 | 439,036 | -0.12(-0.86%) |
Feb 14, 2022 | 13.61 | 13.65 | 13.49 | 13.51 | 37,265 | -0.32(-2.33%) |
Feb 11, 2022 | 13.84 | 13.95 | 13.83 | 13.83 | 103,007 | +0.14(+1.05%) |
Feb 10, 2022 | 13.67 | 13.80 | 13.66 | 13.69 | 38,168 | +0.03(+0.19%) |
Feb 09, 2022 | 13.66 | 13.72 | 13.66 | 13.66 | 50,808 | +0.05(+0.39%) |
Feb 08, 2022 | 13.55 | 13.64 | 13.55 | 13.61 | 61,938 | +0.15(+1.13%) |
Feb 07, 2022 | 13.41 | 13.49 | 13.41 | 13.46 | 22,024 | +0.11(+0.80%) |
Feb 04, 2022 | 13.25 | 13.38 | 13.22 | 13.35 | 1,631,919 | +0.17(+1.29%) |
Feb 03, 2022 | 13.22 | 13.24 | 13.18 | 10,586 | -0.05(-0.40%) | |
Feb 02, 2022 | 13.33 | 13.33 | 13.21 | 13.24 | 26,534 | +0.01(+0.07%) |