Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.91 | 12.99 | 12.68 | 12.72 | 116,405 | -0.24(-1.85%) |
Apr 28, 2022 | 12.85 | 12.99 | 12.66 | 12.96 | 90,305 | +0.22(+1.73%) |
Apr 27, 2022 | 12.78 | 12.89 | 12.61 | 12.74 | 95,861 | +0.08(+0.63%) |
Apr 26, 2022 | 12.69 | 12.70 | 12.49 | 12.66 | 90,897 | -0.15(-1.17%) |
Apr 25, 2022 | 12.88 | 12.89 | 12.28 | 12.81 | 171,358 | -0.15(-1.16%) |
Apr 22, 2022 | 13.12 | 13.23 | 12.85 | 12.96 | 115,418 | -0.19(-1.44%) |
Apr 21, 2022 | 13.44 | 13.44 | 13.03 | 13.15 | 109,676 | -0.18(-1.35%) |
Apr 20, 2022 | 13.09 | 13.34 | 13.09 | 13.33 | 53,732 | +0.15(+1.14%) |
Apr 19, 2022 | 12.66 | 13.27 | 12.66 | 13.18 | 93,841 | +0.47(+3.70%) |
Apr 18, 2022 | 13.21 | 13.31 | 12.64 | 12.71 | 103,055 | -0.46(-3.49%) |
Apr 14, 2022 | 12.94 | 13.19 | 12.79 | 13.17 | 145,555 | +0.27(+2.09%) |
Apr 13, 2022 | 12.50 | 12.96 | 12.50 | 12.90 | 96,719 | +0.37(+2.95%) |
Apr 12, 2022 | 12.58 | 12.74 | 12.45 | 12.53 | 63,592 | -0.06(-0.48%) |
Apr 11, 2022 | 13.10 | 13.10 | 12.55 | 12.59 | 139,556 | -0.43(-3.30%) |
Apr 08, 2022 | 12.65 | 13.15 | 12.64 | 13.02 | 97,077 | +0.41(+3.25%) |
Apr 07, 2022 | 12.92 | 13.26 | 12.51 | 12.61 | 101,329 | +0.28(+2.27%) |
Apr 06, 2022 | 12.24 | 12.40 | 11.95 | 12.33 | 80,911 | +0.03(+0.24%) |
Apr 05, 2022 | 12.61 | 12.72 | 12.27 | 12.30 | 64,800 | -0.35(-2.77%) |
Apr 04, 2022 | 13.08 | 13.08 | 12.61 | 12.65 | 92,512 | -0.28(-2.17%) |
Apr 01, 2022 | 12.64 | 12.99 | 12.64 | 12.93 | 75,642 | +0.28(+2.21%) |
Mar 31, 2022 | 12.84 | 12.84 | 12.43 | 12.65 | 130,533 | -0.17(-1.33%) |
Mar 30, 2022 | 12.88 | 13.26 | 12.77 | 12.82 | 154,389 | -0.02(-0.16%) |
Mar 29, 2022 | 12.76 | 12.98 | 12.62 | 12.84 | 120,260 | +0.19(+1.50%) |
Mar 28, 2022 | 12.34 | 12.97 | 12.21 | 12.65 | 263,425 | +0.37(+3.01%) |
Mar 25, 2022 | 12.27 | 12.39 | 12.05 | 12.28 | 154,354 | +0.21(+1.74%) |
Mar 24, 2022 | 11.96 | 12.09 | 11.62 | 12.07 | 112,210 | +0.24(+2.03%) |
Mar 23, 2022 | 12.14 | 12.14 | 11.72 | 11.83 | 156,386 | -0.38(-3.11%) |
Mar 22, 2022 | 11.86 | 12.24 | 11.86 | 12.21 | 120,689 | +0.43(+3.65%) |
Mar 21, 2022 | 11.75 | 12.09 | 11.70 | 11.78 | 186,862 | +0.03(+0.26%) |
Mar 18, 2022 | 11.71 | 12.29 | 11.64 | 11.75 | 719,383 | +0.00(+0.00%) |
Mar 17, 2022 | 11.73 | 11.87 | 11.53 | 11.75 | 248,402 | -0.08(-0.68%) |
Mar 16, 2022 | 11.74 | 11.87 | 11.58 | 11.83 | 310,740 | +0.25(+2.16%) |
Mar 15, 2022 | 11.76 | 11.89 | 11.30 | 11.58 | 252,827 | -0.14(-1.19%) |
Mar 14, 2022 | 12.01 | 12.16 | 11.57 | 11.72 | 257,289 | -0.16(-1.35%) |
Mar 11, 2022 | 11.11 | 12.25 | 11.04 | 11.88 | 466,138 | -1.46(-10.94%) |
Mar 10, 2022 | 13.13 | 13.39 | 12.93 | 13.34 | 81,181 | +0.04(+0.30%) |
Mar 09, 2022 | 13.46 | 13.57 | 13.25 | 13.30 | 101,384 | -0.02(-0.15%) |
Mar 08, 2022 | 13.60 | 13.74 | 13.25 | 13.32 | 81,424 | -0.15(-1.11%) |
Mar 07, 2022 | 13.33 | 13.74 | 13.26 | 13.47 | 102,358 | +0.20(+1.51%) |
Mar 04, 2022 | 13.28 | 13.45 | 12.98 | 13.27 | 114,752 | -0.14(-1.04%) |
Mar 03, 2022 | 13.27 | 13.42 | 13.18 | 13.41 | 73,609 | +0.20(+1.51%) |
Mar 02, 2022 | 12.98 | 13.26 | 12.98 | 13.21 | 69,267 | +0.27(+2.09%) |
Mar 01, 2022 | 13.00 | 13.47 | 12.74 | 12.94 | 128,398 | -0.04(-0.31%) |
Feb 28, 2022 | 13.27 | 13.46 | 12.96 | 12.98 | 101,847 | -0.29(-2.19%) |
Feb 25, 2022 | 13.06 | 13.43 | 13.11 | 13.27 | 105,485 | +0.27(+2.08%) |
Feb 24, 2022 | 12.70 | 13.05 | 12.54 | 13.00 | 70,718 | +0.15(+1.17%) |
Feb 23, 2022 | 13.31 | 13.34 | 12.82 | 12.85 | 61,960 | -0.41(-3.09%) |
Feb 22, 2022 | 13.29 | 13.36 | 13.01 | 13.26 | 74,528 | -0.02(-0.15%) |
Feb 18, 2022 | 13.28 | 0 | -0.11(-0.82%) | |||
Feb 17, 2022 | 13.26 | 13.54 | 13.10 | 13.39 | 84,687 | +0.11(+0.83%) |
Feb 16, 2022 | 13.15 | 13.34 | 13.02 | 13.28 | 75,726 | +0.20(+1.53%) |
Feb 15, 2022 | 13.13 | 13.51 | 13.01 | 13.08 | 137,784 | +0.12(+0.93%) |
Feb 14, 2022 | 13.50 | 13.65 | 12.89 | 12.96 | 290,043 | -0.44(-3.28%) |
Feb 11, 2022 | 13.46 | 13.58 | 13.16 | 13.40 | 135,398 | +0.10(+0.75%) |
Feb 10, 2022 | 13.39 | 13.59 | 13.24 | 13.30 | 89,480 | -0.25(-1.85%) |
Feb 09, 2022 | 13.65 | 14.09 | 13.49 | 13.55 | 67,508 | -0.06(-0.44%) |
Feb 08, 2022 | 13.40 | 13.66 | 13.35 | 13.61 | 52,500 | +0.22(+1.64%) |
Feb 07, 2022 | 13.54 | 13.56 | 13.26 | 13.39 | 82,572 | -0.03(-0.22%) |
Feb 04, 2022 | 13.37 | 13.46 | 13.12 | 13.42 | 68,316 | -0.04(-0.30%) |
Feb 03, 2022 | 13.82 | 13.43 | 13.46 | 81,646 | -0.47(-3.37%) | |
Feb 02, 2022 | 14.41 | 14.41 | 13.77 | 13.93 | 90,106 | -0.09(-0.64%) |