Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.65 | 11.74 | 11.50 | 11.54 | 1,685,622 | -0.14(-1.23%) |
Apr 28, 2022 | 11.65 | 11.77 | 11.51 | 11.69 | 1,164,006 | +0.16(+1.42%) |
Apr 27, 2022 | 11.56 | 11.69 | 11.49 | 11.52 | 1,069,507 | -0.04(-0.33%) |
Apr 26, 2022 | 11.70 | 11.84 | 11.56 | 11.56 | 882,597 | -0.29(-2.43%) |
Apr 25, 2022 | 11.79 | 11.86 | 11.44 | 11.85 | 1,667,940 | -0.04(-0.32%) |
Apr 22, 2022 | 12.29 | 12.31 | 11.85 | 11.89 | 1,054,795 | -0.35(-2.82%) |
Apr 21, 2022 | 12.47 | 12.54 | 12.21 | 12.23 | 970,304 | -0.15(-1.24%) |
Apr 20, 2022 | 12.45 | 12.52 | 12.33 | 12.39 | 1,068,347 | +0.11(+0.86%) |
Apr 19, 2022 | 11.93 | 12.32 | 11.88 | 12.28 | 596,912 | +0.39(+3.31%) |
Apr 18, 2022 | 12.10 | 12.21 | 11.82 | 11.89 | 705,347 | -0.30(-2.44%) |
Apr 14, 2022 | 12.22 | 12.37 | 12.16 | 12.19 | 823,919 | -0.01(-0.08%) |
Apr 13, 2022 | 12.04 | 12.22 | 12.00 | 12.20 | 804,742 | +0.08(+0.63%) |
Apr 12, 2022 | 12.21 | 12.42 | 12.09 | 12.12 | 720,120 | +0.00(+0.00%) |
Apr 11, 2022 | 12.31 | 12.35 | 12.09 | 12.12 | 813,826 | -0.21(-1.71%) |
Apr 08, 2022 | 12.51 | 12.66 | 12.32 | 12.33 | 807,271 | -0.25(-1.98%) |
Apr 07, 2022 | 12.35 | 12.69 | 12.30 | 12.58 | 1,355,936 | +0.25(+2.02%) |
Apr 06, 2022 | 12.22 | 12.42 | 12.14 | 12.33 | 1,920,674 | +0.00(+0.00%) |
Apr 05, 2022 | 12.44 | 12.57 | 12.24 | 12.33 | 1,821,337 | -0.10(-0.77%) |
Apr 04, 2022 | 12.43 | 12.47 | 12.32 | 12.43 | 1,089,970 | +0.00(+0.00%) |
Apr 01, 2022 | 12.46 | 12.48 | 12.26 | 12.43 | 1,338,906 | +0.03(+0.23%) |
Mar 31, 2022 | 12.35 | 12.51 | 12.35 | 12.40 | 1,055,816 | +0.01(+0.08%) |
Mar 30, 2022 | 12.38 | 12.49 | 12.29 | 12.39 | 922,847 | -0.02(-0.15%) |
Mar 29, 2022 | 12.31 | 12.46 | 12.28 | 12.41 | 681,283 | +0.28(+2.29%) |
Mar 28, 2022 | 12.15 | 12.19 | 12.03 | 12.13 | 576,932 | -0.10(-0.78%) |
Mar 25, 2022 | 12.15 | 12.24 | 12.07 | 12.22 | 617,083 | +0.06(+0.47%) |
Mar 24, 2022 | 12.22 | 12.28 | 12.12 | 12.17 | 673,712 | -0.07(-0.55%) |
Mar 23, 2022 | 12.47 | 12.55 | 12.20 | 12.23 | 578,696 | -0.33(-2.60%) |
Mar 22, 2022 | 12.52 | 12.65 | 12.42 | 12.56 | 967,620 | +0.07(+0.54%) |
Mar 21, 2022 | 12.78 | 12.89 | 12.39 | 12.49 | 1,136,513 | -0.34(-2.62%) |
Mar 18, 2022 | 12.47 | 12.83 | 12.35 | 12.83 | 4,073,399 | +0.42(+3.40%) |
Mar 17, 2022 | 12.16 | 12.41 | 12.16 | 12.41 | 709,362 | +0.16(+1.33%) |
Mar 16, 2022 | 12.13 | 12.37 | 12.05 | 12.24 | 1,146,160 | +0.21(+1.75%) |
Mar 15, 2022 | 11.81 | 12.03 | 11.75 | 12.03 | 1,098,228 | +0.35(+2.96%) |
Mar 14, 2022 | 11.70 | 11.76 | 11.49 | 11.69 | 972,600 | +0.06(+0.50%) |
Mar 11, 2022 | 11.80 | 11.90 | 11.61 | 11.63 | 1,074,741 | -0.07(-0.57%) |
Mar 10, 2022 | 11.91 | 11.96 | 11.65 | 11.70 | 1,304,636 | -0.38(-3.18%) |
Mar 09, 2022 | 12.12 | 12.21 | 12.04 | 12.08 | 1,034,038 | +0.19(+1.61%) |
Mar 08, 2022 | 11.83 | 12.10 | 11.72 | 11.89 | 832,893 | +0.13(+1.14%) |
Mar 07, 2022 | 12.00 | 12.10 | 11.75 | 11.75 | 894,167 | -0.24(-2.00%) |
Mar 04, 2022 | 12.07 | 12.20 | 11.90 | 11.99 | 1,063,427 | -0.21(-1.73%) |
Mar 03, 2022 | 12.21 | 12.26 | 12.11 | 12.21 | 667,308 | +0.09(+0.71%) |
Mar 02, 2022 | 11.82 | 12.23 | 11.74 | 12.12 | 1,050,629 | +0.41(+3.53%) |
Mar 01, 2022 | 12.22 | 12.26 | 11.56 | 11.71 | 2,162,028 | -0.47(-3.86%) |
Feb 28, 2022 | 11.99 | 12.20 | 11.95 | 12.18 | 1,247,513 | +0.09(+0.71%) |
Feb 25, 2022 | 11.84 | 12.12 | 11.87 | 12.09 | 860,174 | +0.23(+1.94%) |
Feb 24, 2022 | 11.50 | 11.88 | 11.41 | 11.86 | 988,588 | +0.12(+0.98%) |
Feb 23, 2022 | 12.09 | 12.16 | 11.72 | 11.75 | 789,809 | -0.21(-1.77%) |
Feb 22, 2022 | 12.20 | 12.24 | 11.92 | 11.96 | 1,123,413 | -0.28(-2.27%) |
Feb 18, 2022 | 12.23 | 0 | +0.13(+1.11%) | |||
Feb 17, 2022 | 12.17 | 12.24 | 12.03 | 12.10 | 688,526 | -0.11(-0.86%) |
Feb 16, 2022 | 12.08 | 12.28 | 12.06 | 12.21 | 1,217,879 | +0.07(+0.55%) |
Feb 15, 2022 | 12.29 | 12.44 | 12.08 | 12.14 | 850,083 | -0.06(-0.47%) |
Feb 14, 2022 | 12.29 | 12.41 | 12.07 | 12.20 | 933,381 | -0.05(-0.39%) |
Feb 11, 2022 | 12.49 | 12.59 | 12.16 | 12.24 | 1,185,146 | -0.17(-1.39%) |
Feb 10, 2022 | 12.50 | 12.67 | 12.40 | 12.42 | 1,471,128 | -0.29(-2.27%) |
Feb 09, 2022 | 12.87 | 12.92 | 12.60 | 12.70 | 1,109,585 | -0.04(-0.32%) |
Feb 08, 2022 | 12.46 | 12.78 | 12.46 | 12.75 | 1,055,162 | +0.30(+2.38%) |
Feb 07, 2022 | 12.31 | 12.65 | 12.28 | 12.45 | 1,619,110 | +0.17(+1.40%) |
Feb 04, 2022 | 12.42 | 13.37 | 12.27 | 12.28 | 2,194,475 | +0.24(+1.98%) |
Feb 03, 2022 | 12.13 | 11.98 | 12.04 | 1,233,247 | -0.19(-1.56%) | |
Feb 02, 2022 | 12.32 | 12.32 | 12.11 | 12.23 | 1,183,104 | -0.08(-0.62%) |