Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.31 | 12.32 | 12.21 | 12.29 | 39,594 | +0.08(+0.69%) |
Apr 28, 2022 | 11.83 | 12.21 | 11.64 | 12.21 | 24,970 | +0.50(+4.29%) |
Apr 27, 2022 | 11.92 | 11.94 | 11.63 | 11.71 | 34,052 | -0.14(-1.16%) |
Apr 26, 2022 | 12.08 | 12.15 | 11.79 | 11.84 | 45,860 | -0.31(-2.57%) |
Apr 25, 2022 | 12.13 | 12.52 | 11.88 | 12.16 | 52,419 | +0.04(+0.31%) |
Apr 22, 2022 | 12.48 | 12.50 | 12.02 | 12.12 | 44,740 | -0.20(-1.61%) |
Apr 21, 2022 | 12.35 | 12.50 | 12.25 | 12.32 | 37,604 | +0.07(+0.56%) |
Apr 20, 2022 | 12.25 | 12.33 | 12.02 | 12.25 | 37,277 | +0.06(+0.50%) |
Apr 19, 2022 | 12.57 | 12.74 | 12.05 | 12.19 | 69,619 | -0.40(-3.14%) |
Apr 18, 2022 | 12.59 | 12.73 | 12.57 | 12.58 | 25,317 | +0.02(+0.12%) |
Apr 14, 2022 | 12.82 | 12.93 | 12.54 | 12.57 | 36,944 | -0.19(-1.49%) |
Apr 13, 2022 | 12.54 | 12.81 | 12.54 | 12.76 | 32,731 | +0.22(+1.76%) |
Apr 12, 2022 | 12.83 | 12.87 | 12.44 | 12.54 | 49,903 | -0.23(-1.79%) |
Apr 11, 2022 | 12.76 | 12.86 | 12.65 | 12.76 | 43,537 | +0.05(+0.36%) |
Apr 08, 2022 | 12.58 | 12.99 | 12.58 | 12.72 | 49,689 | +0.08(+0.60%) |
Apr 07, 2022 | 12.70 | 12.86 | 12.53 | 12.64 | 70,939 | +0.07(+0.54%) |
Apr 06, 2022 | 12.59 | 12.67 | 12.45 | 12.57 | 45,516 | -0.02(-0.12%) |
Apr 05, 2022 | 12.74 | 12.99 | 12.57 | 12.59 | 39,074 | -0.19(-1.49%) |
Apr 04, 2022 | 12.78 | 13.01 | 12.70 | 12.78 | 50,003 | -0.04(-0.30%) |
Apr 01, 2022 | 12.42 | 12.89 | 12.42 | 12.82 | 110,381 | +0.33(+2.68%) |
Mar 31, 2022 | 12.38 | 12.58 | 12.36 | 12.48 | 63,169 | +0.17(+1.36%) |
Mar 30, 2022 | 12.54 | 12.69 | 12.21 | 12.32 | 74,657 | -0.21(-1.70%) |
Mar 29, 2022 | 12.38 | 12.55 | 12.28 | 12.53 | 80,567 | +0.19(+1.54%) |
Mar 28, 2022 | 12.11 | 12.35 | 12.10 | 12.34 | 43,066 | +0.08(+0.62%) |
Mar 25, 2022 | 12.03 | 12.42 | 11.90 | 12.26 | 66,184 | +0.17(+1.38%) |
Mar 24, 2022 | 12.10 | 12.20 | 11.97 | 12.10 | 31,265 | +0.06(+0.51%) |
Mar 23, 2022 | 12.19 | 12.32 | 12.02 | 12.03 | 47,066 | -0.26(-2.10%) |
Mar 22, 2022 | 12.24 | 12.51 | 12.22 | 12.29 | 126,090 | -0.05(-0.43%) |
Mar 21, 2022 | 12.12 | 12.46 | 11.94 | 12.35 | 163,000 | +0.33(+2.72%) |
Mar 18, 2022 | 12.21 | 12.40 | 12.02 | 12.02 | 530,211 | -0.11(-0.92%) |
Mar 17, 2022 | 12.19 | 12.28 | 12.08 | 12.13 | 273,314 | -0.06(-0.49%) |
Mar 16, 2022 | 11.46 | 12.30 | 11.46 | 12.19 | 292,718 | +1.58(+14.84%) |
Mar 15, 2022 | 10.65 | 10.77 | 10.47 | 10.61 | 87,234 | -0.11(-1.03%) |
Mar 14, 2022 | 11.14 | 11.14 | 10.58 | 10.72 | 87,623 | -0.33(-2.94%) |
Mar 11, 2022 | 11.29 | 11.29 | 10.98 | 11.05 | 53,870 | -0.14(-1.26%) |
Mar 10, 2022 | 11.38 | 11.38 | 11.10 | 11.19 | 50,849 | -0.26(-2.26%) |
Mar 09, 2022 | 11.36 | 11.52 | 11.26 | 11.45 | 60,467 | +0.21(+1.91%) |
Mar 08, 2022 | 11.27 | 11.61 | 11.12 | 11.24 | 55,521 | -0.10(-0.85%) |
Mar 07, 2022 | 12.13 | 12.14 | 11.10 | 11.33 | 160,547 | -0.70(-5.84%) |
Mar 04, 2022 | 12.05 | 12.12 | 11.95 | 12.03 | 52,226 | -0.11(-0.91%) |
Mar 03, 2022 | 12.09 | 12.23 | 11.98 | 12.14 | 70,373 | +0.09(+0.74%) |
Mar 02, 2022 | 11.72 | 12.11 | 11.72 | 12.06 | 41,628 | +0.27(+2.32%) |
Mar 01, 2022 | 11.98 | 11.98 | 11.51 | 11.78 | 95,973 | -0.23(-1.91%) |
Feb 28, 2022 | 12.31 | 12.32 | 11.57 | 12.01 | 196,054 | -0.27(-2.17%) |
Feb 25, 2022 | 12.20 | 12.46 | 12.20 | 12.28 | 80,681 | -0.30(-2.41%) |
Feb 24, 2022 | 12.51 | 12.65 | 12.34 | 12.58 | 100,285 | +0.06(+0.47%) |
Feb 23, 2022 | 12.68 | 12.91 | 12.48 | 12.52 | 126,003 | -0.12(-0.94%) |
Feb 22, 2022 | 12.40 | 13.26 | 12.40 | 12.64 | 248,957 | +0.17(+1.36%) |
Feb 18, 2022 | 12.47 | 0 | -0.08(-0.65%) | |||
Feb 17, 2022 | 12.54 | 12.60 | 12.51 | 12.55 | 24,230 | -0.09(-0.70%) |
Feb 16, 2022 | 12.54 | 12.66 | 12.51 | 12.64 | 38,449 | +0.02(+0.18%) |
Feb 15, 2022 | 12.57 | 12.66 | 12.51 | 12.62 | 53,201 | +0.14(+1.13%) |
Feb 14, 2022 | 12.62 | 12.63 | 12.39 | 12.48 | 35,939 | -0.18(-1.40%) |
Feb 11, 2022 | 12.60 | 12.68 | 12.60 | 12.66 | 58,788 | +0.01(+0.06%) |
Feb 10, 2022 | 12.58 | 12.68 | 12.54 | 12.65 | 66,086 | +0.00(+0.00%) |
Feb 09, 2022 | 12.66 | 12.76 | 12.58 | 12.65 | 49,221 | -0.02(-0.18%) |
Feb 08, 2022 | 12.51 | 12.73 | 12.51 | 12.67 | 33,167 | +0.08(+0.65%) |
Feb 07, 2022 | 12.66 | 12.74 | 12.58 | 12.59 | 34,976 | -0.07(-0.53%) |
Feb 04, 2022 | 12.40 | 12.72 | 12.38 | 12.66 | 40,614 | +0.17(+1.36%) |
Feb 03, 2022 | 12.32 | 12.49 | 12.49 | 85,380 | +0.07(+0.60%) | |
Feb 02, 2022 | 12.67 | 12.67 | 12.38 | 12.41 | 32,963 | -0.18(-1.47%) |