Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.46 | 11.47 | 11.24 | 11.38 | 51,118 | -0.04(-0.36%) |
Apr 28, 2022 | 11.47 | 11.54 | 11.34 | 11.42 | 98,019 | -0.01(-0.07%) |
Apr 27, 2022 | 11.53 | 11.68 | 11.43 | 11.43 | 40,627 | -0.05(-0.43%) |
Apr 26, 2022 | 11.65 | 11.72 | 11.48 | 11.48 | 45,947 | -0.12(-1.06%) |
Apr 25, 2022 | 11.62 | 11.72 | 11.61 | 11.61 | 32,241 | -0.11(-0.91%) |
Apr 22, 2022 | 11.80 | 11.89 | 11.66 | 11.71 | 44,714 | -0.06(-0.49%) |
Apr 21, 2022 | 11.86 | 11.97 | 11.76 | 11.77 | 21,939 | -0.07(-0.63%) |
Apr 20, 2022 | 11.93 | 12.05 | 11.84 | 11.84 | 37,574 | -0.02(-0.21%) |
Apr 19, 2022 | 11.94 | 11.94 | 11.76 | 11.87 | 28,383 | +0.04(+0.35%) |
Apr 18, 2022 | 11.93 | 11.97 | 11.81 | 11.83 | 92,189 | +0.02(+0.21%) |
Apr 14, 2022 | 11.99 | 12.01 | 11.80 | 11.80 | 58,876 | -0.04(-0.35%) |
Apr 13, 2022 | 11.93 | 11.98 | 11.83 | 11.84 | 85,360 | -0.02(-0.14%) |
Apr 12, 2022 | 11.88 | 11.98 | 11.84 | 11.86 | 38,882 | -0.01(-0.07%) |
Apr 11, 2022 | 11.97 | 11.99 | 11.87 | 11.87 | 54,495 | -0.04(-0.34%) |
Apr 08, 2022 | 11.93 | 12.04 | 11.91 | 11.91 | 65,730 | +0.02(+0.14%) |
Apr 07, 2022 | 11.94 | 12.00 | 11.76 | 11.89 | 126,552 | -0.10(-0.82%) |
Apr 06, 2022 | 12.20 | 12.31 | 11.86 | 11.99 | 240,345 | -0.21(-1.74%) |
Apr 05, 2022 | 12.32 | 12.37 | 12.17 | 12.20 | 53,626 | -0.09(-0.73%) |
Apr 04, 2022 | 12.22 | 12.38 | 12.22 | 12.29 | 43,406 | +0.07(+0.53%) |
Apr 01, 2022 | 12.42 | 12.42 | 12.23 | 12.23 | 25,378 | -0.03(-0.27%) |
Mar 31, 2022 | 12.40 | 12.40 | 12.25 | 12.26 | 29,610 | -0.01(-0.07%) |
Mar 30, 2022 | 12.11 | 12.32 | 12.11 | 12.27 | 58,438 | +0.10(+0.81%) |
Mar 29, 2022 | 12.06 | 12.21 | 12.06 | 12.17 | 31,674 | +0.11(+0.95%) |
Mar 28, 2022 | 11.99 | 12.08 | 11.96 | 12.06 | 73,002 | +0.09(+0.75%) |
Mar 25, 2022 | 11.99 | 12.05 | 11.96 | 11.97 | 32,651 | -0.02(-0.20%) |
Mar 24, 2022 | 12.00 | 12.03 | 11.94 | 11.99 | 45,022 | +0.02(+0.20%) |
Mar 23, 2022 | 11.97 | 12.02 | 11.97 | 11.97 | 28,571 | -0.02(-0.20%) |
Mar 22, 2022 | 12.01 | 12.10 | 11.93 | 11.99 | 113,226 | +0.06(+0.48%) |
Mar 21, 2022 | 12.02 | 12.25 | 11.93 | 11.93 | 75,328 | -0.11(-0.95%) |
Mar 18, 2022 | 12.06 | 12.11 | 12.00 | 12.05 | 44,373 | -0.02(-0.13%) |
Mar 17, 2022 | 11.93 | 12.06 | 11.86 | 12.06 | 32,863 | +0.12(+1.02%) |
Mar 16, 2022 | 11.84 | 11.97 | 11.82 | 11.94 | 25,290 | +0.15(+1.25%) |
Mar 15, 2022 | 11.81 | 11.97 | 11.72 | 11.80 | 18,014 | +0.10(+0.84%) |
Mar 14, 2022 | 12.01 | 12.01 | 11.70 | 11.70 | 21,009 | -0.23(-1.92%) |
Mar 11, 2022 | 11.97 | 12.00 | 11.91 | 11.93 | 35,927 | +0.06(+0.48%) |
Mar 10, 2022 | 11.95 | 12.05 | 11.87 | 11.87 | 21,874 | -0.12(-0.99%) |
Mar 09, 2022 | 11.96 | 12.06 | 11.96 | 11.99 | 37,657 | +0.09(+0.79%) |
Mar 08, 2022 | 12.03 | 12.11 | 11.89 | 11.89 | 15,118 | -0.06(-0.48%) |
Mar 07, 2022 | 12.04 | 12.15 | 11.86 | 11.95 | 79,081 | -0.06(-0.48%) |
Mar 04, 2022 | 11.89 | 12.05 | 11.82 | 12.01 | 50,353 | +0.16(+1.38%) |
Mar 03, 2022 | 11.97 | 12.13 | 11.83 | 11.84 | 51,984 | -0.13(-1.09%) |
Mar 02, 2022 | 11.84 | 12.07 | 11.84 | 11.97 | 19,910 | +0.17(+1.45%) |
Mar 01, 2022 | 11.66 | 11.87 | 11.66 | 11.80 | 22,654 | +0.09(+0.77%) |
Feb 28, 2022 | 11.79 | 11.91 | 11.69 | 11.71 | 77,623 | -0.02(-0.21%) |
Feb 25, 2022 | 11.59 | 11.80 | 11.60 | 11.74 | 32,062 | +0.16(+1.34%) |
Feb 24, 2022 | 11.38 | 11.60 | 11.33 | 11.58 | 53,780 | +0.07(+0.64%) |
Feb 23, 2022 | 11.48 | 11.60 | 11.48 | 11.51 | 32,018 | +0.04(+0.36%) |
Feb 22, 2022 | 11.62 | 11.88 | 11.47 | 11.47 | 63,410 | -0.16(-1.40%) |
Feb 18, 2022 | 11.63 | 0 | -0.34(-2.87%) | |||
Feb 17, 2022 | 11.93 | 12.01 | 11.91 | 11.97 | 17,385 | -0.03(-0.27%) |
Feb 16, 2022 | 12.05 | 12.07 | 11.95 | 12.01 | 35,011 | +0.07(+0.62%) |
Feb 15, 2022 | 11.84 | 12.14 | 11.84 | 11.93 | 29,881 | +0.22(+1.87%) |
Feb 14, 2022 | 12.01 | 12.03 | 11.72 | 11.72 | 42,774 | -0.16(-1.37%) |
Feb 11, 2022 | 12.10 | 12.10 | 11.88 | 11.88 | 22,268 | -0.16(-1.35%) |
Feb 10, 2022 | 12.08 | 12.14 | 12.02 | 12.04 | 23,956 | -0.08(-0.67%) |
Feb 09, 2022 | 12.08 | 12.12 | 12.02 | 12.12 | 30,817 | +0.08(+0.66%) |
Feb 08, 2022 | 12.04 | 12.08 | 11.96 | 12.04 | 15,981 | +0.09(+0.76%) |
Feb 07, 2022 | 12.08 | 12.08 | 11.95 | 11.95 | 48,102 | -0.01(-0.07%) |
Feb 04, 2022 | 11.96 | 12.23 | 11.92 | 11.96 | 35,508 | -0.02(-0.20%) |
Feb 03, 2022 | 12.12 | 11.92 | 11.98 | 40,267 | -0.12(-1.00%) | |
Feb 02, 2022 | 12.10 | 12.17 | 12.04 | 12.10 | 31,234 | +0.13(+1.08%) |