Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.12 | 12.13 | 11.85 | 11.85 | 930,512 | -0.25(-2.10%) |
Apr 28, 2022 | 12.17 | 12.17 | 12.00 | 12.10 | 848,040 | -0.01(-0.07%) |
Apr 27, 2022 | 11.93 | 12.20 | 11.93 | 12.11 | 1,354,727 | +0.20(+1.67%) |
Apr 26, 2022 | 12.15 | 12.15 | 11.91 | 11.91 | 1,461,318 | -0.24(-1.96%) |
Apr 25, 2022 | 12.00 | 12.16 | 11.85 | 12.15 | 1,351,259 | +0.14(+1.19%) |
Apr 22, 2022 | 12.11 | 12.11 | 11.99 | 12.01 | 823,587 | -0.13(-1.05%) |
Apr 21, 2022 | 12.17 | 12.24 | 12.11 | 12.13 | 585,823 | -0.01(-0.07%) |
Apr 20, 2022 | 12.24 | 12.28 | 12.13 | 12.14 | 559,321 | -0.05(-0.39%) |
Apr 19, 2022 | 12.19 | 12.20 | 12.13 | 12.19 | 505,477 | +0.05(+0.39%) |
Apr 18, 2022 | 12.20 | 12.37 | 12.12 | 12.14 | 1,284,661 | -0.12(-0.97%) |
Apr 14, 2022 | 12.31 | 12.37 | 12.26 | 12.26 | 560,908 | -0.03(-0.26%) |
Apr 13, 2022 | 12.11 | 12.30 | 12.08 | 12.29 | 769,193 | +0.21(+1.71%) |
Apr 12, 2022 | 12.17 | 12.24 | 12.08 | 12.08 | 571,981 | -0.08(-0.65%) |
Apr 11, 2022 | 12.10 | 12.24 | 12.10 | 12.16 | 730,554 | +0.03(+0.26%) |
Apr 08, 2022 | 11.98 | 12.17 | 11.97 | 12.13 | 911,803 | +0.19(+1.60%) |
Apr 07, 2022 | 11.93 | 12.01 | 11.88 | 11.94 | 1,208,640 | +0.03(+0.27%) |
Apr 06, 2022 | 12.01 | 12.01 | 11.89 | 11.91 | 710,792 | -0.09(-0.73%) |
Apr 05, 2022 | 12.02 | 12.06 | 11.96 | 12.00 | 582,722 | -0.06(-0.46%) |
Apr 04, 2022 | 12.11 | 12.13 | 12.01 | 12.05 | 677,426 | -0.08(-0.65%) |
Apr 01, 2022 | 12.10 | 12.18 | 12.08 | 12.13 | 643,521 | +0.06(+0.46%) |
Mar 31, 2022 | 12.12 | 12.19 | 12.02 | 12.08 | 2,163,603 | -0.03(-0.26%) |
Mar 30, 2022 | 12.09 | 12.15 | 12.04 | 12.11 | 1,878,784 | +0.06(+0.46%) |
Mar 29, 2022 | 12.12 | 12.16 | 12.03 | 12.05 | 1,132,068 | -0.01(-0.07%) |
Mar 28, 2022 | 11.99 | 12.06 | 11.91 | 12.06 | 773,041 | +0.07(+0.60%) |
Mar 25, 2022 | 11.97 | 12.06 | 11.95 | 11.99 | 895,848 | +0.07(+0.60%) |
Mar 24, 2022 | 11.96 | 12.00 | 11.91 | 11.92 | 835,960 | -0.03(-0.27%) |
Mar 23, 2022 | 12.06 | 12.08 | 11.93 | 11.95 | 704,173 | -0.12(-0.99%) |
Mar 22, 2022 | 12.04 | 12.13 | 11.98 | 12.07 | 975,653 | +0.10(+0.86%) |
Mar 21, 2022 | 11.97 | 12.10 | 11.93 | 11.97 | 1,548,042 | +0.06(+0.47%) |
Mar 18, 2022 | 11.92 | 12.00 | 11.86 | 11.91 | 1,634,709 | -0.07(-0.60%) |
Mar 17, 2022 | 11.83 | 11.99 | 11.81 | 11.98 | 1,039,246 | +0.16(+1.34%) |
Mar 16, 2022 | 11.82 | 11.85 | 11.68 | 11.82 | 1,280,704 | +0.07(+0.61%) |
Mar 15, 2022 | 11.65 | 11.78 | 11.57 | 11.75 | 941,672 | +0.08(+0.68%) |
Mar 14, 2022 | 11.89 | 11.97 | 11.59 | 11.67 | 1,241,668 | -0.13(-1.08%) |
Mar 11, 2022 | 11.92 | 11.98 | 11.79 | 11.80 | 1,375,819 | -0.06(-0.54%) |
Mar 10, 2022 | 11.96 | 12.05 | 11.84 | 11.86 | 842,378 | -0.11(-0.93%) |
Mar 09, 2022 | 12.08 | 12.14 | 11.96 | 11.97 | 1,322,944 | +0.02(+0.20%) |
Mar 08, 2022 | 12.01 | 12.08 | 11.90 | 11.95 | 2,078,130 | -0.02(-0.13%) |
Mar 07, 2022 | 12.35 | 12.41 | 11.96 | 11.97 | 2,287,348 | -0.46(-3.71%) |
Mar 04, 2022 | 12.35 | 12.50 | 12.30 | 12.43 | 808,695 | +0.04(+0.32%) |
Mar 03, 2022 | 12.26 | 12.45 | 12.25 | 12.39 | 928,221 | +0.14(+1.17%) |
Mar 02, 2022 | 12.25 | 12.31 | 12.22 | 12.24 | 1,307,435 | -0.01(-0.06%) |
Mar 01, 2022 | 12.27 | 12.35 | 12.16 | 12.25 | 1,153,347 | -0.02(-0.19%) |
Feb 28, 2022 | 12.17 | 12.30 | 12.11 | 12.27 | 948,170 | +0.00(+0.00%) |
Feb 25, 2022 | 12.15 | 12.27 | 12.20 | 12.27 | 798,533 | +0.16(+1.35%) |
Feb 24, 2022 | 11.93 | 12.14 | 11.80 | 12.11 | 2,078,503 | +0.01(+0.06%) |
Feb 23, 2022 | 12.24 | 12.28 | 12.10 | 12.10 | 961,196 | -0.09(-0.70%) |
Feb 22, 2022 | 12.29 | 12.32 | 12.17 | 12.19 | 1,271,304 | -0.16(-1.26%) |
Feb 18, 2022 | 12.34 | 0 | -0.02(-0.19%) | |||
Feb 17, 2022 | 12.40 | 12.42 | 12.33 | 12.37 | 1,014,231 | -0.07(-0.56%) |
Feb 16, 2022 | 12.31 | 12.48 | 12.17 | 12.44 | 1,366,843 | +0.16(+1.27%) |
Feb 15, 2022 | 12.45 | 12.46 | 12.27 | 12.28 | 1,236,976 | -0.08(-0.63%) |
Feb 14, 2022 | 12.38 | 12.43 | 12.30 | 12.36 | 926,206 | -0.02(-0.13%) |
Feb 11, 2022 | 12.51 | 12.61 | 12.35 | 12.38 | 1,254,329 | -0.16(-1.30%) |
Feb 10, 2022 | 12.48 | 12.64 | 12.45 | 12.54 | 960,807 | +0.09(+0.69%) |
Feb 09, 2022 | 12.48 | 12.53 | 12.43 | 12.45 | 1,246,288 | +0.02(+0.13%) |
Feb 08, 2022 | 12.46 | 12.48 | 12.41 | 12.44 | 609,484 | +0.00(+0.00%) |
Feb 07, 2022 | 12.39 | 12.48 | 12.37 | 12.44 | 1,018,397 | +0.09(+0.69%) |
Feb 04, 2022 | 12.30 | 12.37 | 12.23 | 12.35 | 473,733 | +0.03(+0.25%) |
Feb 03, 2022 | 12.36 | 12.40 | 12.29 | 12.32 | 487,664 | -0.08(-0.63%) |
Feb 02, 2022 | 12.30 | 12.41 | 12.24 | 12.40 | 793,195 | +0.14(+1.14%) |