Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.03 | 12.05 | 11.86 | 11.88 | 392,231 | -0.15(-1.27%) |
Apr 28, 2022 | 11.85 | 12.05 | 11.82 | 12.03 | 331,902 | +0.20(+1.67%) |
Apr 27, 2022 | 11.91 | 11.97 | 11.79 | 11.84 | 440,713 | -0.06(-0.53%) |
Apr 26, 2022 | 11.95 | 11.98 | 11.88 | 11.90 | 416,101 | -0.03(-0.23%) |
Apr 25, 2022 | 11.96 | 11.97 | 11.84 | 11.93 | 591,068 | -0.04(-0.38%) |
Apr 22, 2022 | 11.99 | 12.11 | 11.94 | 11.97 | 359,697 | -0.06(-0.52%) |
Apr 21, 2022 | 12.13 | 12.13 | 11.97 | 12.03 | 620,603 | -0.03(-0.22%) |
Apr 20, 2022 | 12.00 | 12.08 | 11.98 | 12.06 | 653,847 | +0.11(+0.90%) |
Apr 19, 2022 | 11.97 | 12.04 | 11.93 | 11.95 | 761,439 | -0.04(-0.30%) |
Apr 18, 2022 | 11.97 | 12.03 | 11.91 | 11.99 | 1,080,389 | -0.01(-0.08%) |
Apr 14, 2022 | 12.07 | 12.11 | 11.94 | 12.00 | 529,385 | -0.11(-0.89%) |
Apr 13, 2022 | 12.15 | 12.22 | 12.04 | 12.11 | 693,025 | -0.03(-0.23%) |
Apr 12, 2022 | 12.29 | 12.34 | 12.10 | 12.14 | 649,337 | -0.08(-0.66%) |
Apr 11, 2022 | 12.37 | 12.38 | 12.19 | 12.22 | 425,610 | -0.19(-1.52%) |
Apr 08, 2022 | 12.47 | 12.47 | 12.38 | 12.40 | 472,738 | -0.09(-0.72%) |
Apr 07, 2022 | 12.59 | 12.63 | 12.48 | 12.49 | 348,667 | -0.08(-0.64%) |
Apr 06, 2022 | 12.57 | 12.68 | 12.51 | 12.57 | 594,551 | -0.07(-0.57%) |
Apr 05, 2022 | 12.85 | 12.90 | 12.59 | 12.65 | 797,875 | -0.23(-1.81%) |
Apr 04, 2022 | 12.94 | 13.03 | 12.83 | 12.88 | 308,541 | -0.15(-1.17%) |
Apr 01, 2022 | 13.11 | 13.17 | 12.98 | 13.03 | 465,123 | -0.06(-0.48%) |
Mar 31, 2022 | 12.91 | 13.16 | 12.85 | 13.09 | 570,917 | +0.19(+1.46%) |
Mar 30, 2022 | 12.64 | 12.93 | 12.61 | 12.91 | 773,805 | +0.30(+2.35%) |
Mar 29, 2022 | 12.37 | 12.66 | 12.29 | 12.61 | 1,707,062 | +0.24(+1.96%) |
Mar 28, 2022 | 12.63 | 12.65 | 12.32 | 12.37 | 1,059,685 | -0.28(-2.20%) |
Mar 25, 2022 | 12.83 | 12.85 | 12.55 | 12.65 | 744,117 | -0.21(-1.60%) |
Mar 24, 2022 | 12.91 | 12.95 | 12.85 | 12.85 | 234,487 | -0.12(-0.90%) |
Mar 23, 2022 | 12.88 | 13.01 | 12.83 | 12.97 | 231,943 | +0.09(+0.70%) |
Mar 22, 2022 | 13.04 | 13.05 | 12.85 | 12.88 | 316,915 | -0.17(-1.30%) |
Mar 21, 2022 | 13.17 | 13.19 | 12.96 | 13.05 | 230,632 | -0.16(-1.22%) |
Mar 18, 2022 | 12.98 | 13.27 | 12.98 | 13.21 | 275,905 | +0.23(+1.80%) |
Mar 17, 2022 | 12.83 | 13.08 | 12.80 | 12.98 | 446,115 | +0.11(+0.84%) |
Mar 16, 2022 | 12.85 | 12.93 | 12.65 | 12.87 | 587,503 | -0.01(-0.07%) |
Mar 15, 2022 | 13.06 | 13.18 | 12.85 | 12.88 | 416,288 | -0.18(-1.41%) |
Mar 14, 2022 | 13.16 | 13.17 | 13.00 | 13.06 | 320,810 | -0.12(-0.88%) |
Mar 11, 2022 | 13.34 | 13.38 | 13.16 | 13.18 | 254,091 | -0.17(-1.27%) |
Mar 10, 2022 | 13.60 | 13.65 | 13.30 | 13.35 | 266,058 | -0.29(-2.16%) |
Mar 09, 2022 | 13.67 | 13.70 | 13.57 | 13.64 | 107,571 | -0.01(-0.07%) |
Mar 08, 2022 | 13.61 | 13.70 | 13.50 | 13.65 | 209,131 | -0.04(-0.26%) |
Mar 07, 2022 | 13.86 | 13.88 | 13.65 | 13.69 | 146,599 | -0.17(-1.22%) |
Mar 04, 2022 | 13.92 | 13.94 | 13.83 | 13.86 | 97,668 | -0.09(-0.64%) |
Mar 03, 2022 | 13.90 | 13.98 | 13.83 | 13.95 | 142,952 | +0.08(+0.58%) |
Mar 02, 2022 | 13.93 | 13.95 | 13.82 | 13.87 | 206,117 | -0.08(-0.58%) |
Mar 01, 2022 | 13.80 | 14.07 | 13.75 | 13.95 | 314,901 | +0.18(+1.30%) |
Feb 28, 2022 | 13.53 | 13.78 | 13.51 | 13.77 | 263,861 | +0.24(+1.78%) |
Feb 25, 2022 | 13.41 | 13.56 | 13.45 | 13.53 | 237,368 | +0.12(+0.93%) |
Feb 24, 2022 | 13.15 | 13.40 | 13.13 | 13.40 | 410,176 | +0.14(+1.08%) |
Feb 23, 2022 | 13.31 | 13.34 | 13.22 | 13.26 | 264,384 | +0.00(+0.00%) |
Feb 22, 2022 | 13.51 | 13.56 | 13.25 | 13.26 | 366,749 | -0.25(-1.85%) |
Feb 18, 2022 | 13.51 | 0 | -0.06(-0.46%) | |||
Feb 17, 2022 | 13.38 | 13.75 | 13.38 | 13.57 | 486,553 | +0.19(+1.40%) |
Feb 16, 2022 | 13.18 | 13.43 | 13.04 | 13.38 | 1,018,216 | +0.23(+1.76%) |
Feb 15, 2022 | 13.35 | 13.37 | 13.14 | 13.15 | 684,564 | -0.18(-1.34%) |
Feb 14, 2022 | 13.61 | 13.63 | 13.25 | 13.33 | 633,889 | -0.29(-2.12%) |
Feb 11, 2022 | 13.81 | 13.81 | 13.59 | 13.62 | 363,710 | -0.19(-1.35%) |
Feb 10, 2022 | 13.90 | 13.98 | 13.77 | 13.81 | 188,210 | -0.12(-0.83%) |
Feb 09, 2022 | 14.02 | 14.02 | 13.90 | 13.92 | 150,642 | -0.02(-0.13%) |
Feb 08, 2022 | 14.02 | 14.04 | 13.91 | 13.94 | 194,003 | -0.10(-0.70%) |
Feb 07, 2022 | 13.94 | 14.06 | 13.86 | 14.04 | 261,464 | +0.15(+1.09%) |
Feb 04, 2022 | 14.15 | 14.17 | 13.88 | 13.89 | 510,931 | -0.30(-2.13%) |
Feb 03, 2022 | 14.30 | 14.35 | 14.16 | 14.19 | 223,107 | -0.18(-1.24%) |
Feb 02, 2022 | 14.31 | 14.53 | 14.30 | 14.37 | 320,979 | +0.05(+0.37%) |