Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.02 | 12.08 | 11.80 | 11.86 | 225,184 | -0.20(-1.66%) |
Apr 28, 2022 | 11.90 | 12.08 | 11.87 | 12.06 | 1,079,320 | +0.26(+2.20%) |
Apr 27, 2022 | 11.81 | 11.89 | 11.66 | 11.80 | 210,317 | -0.36(-2.96%) |
Apr 26, 2022 | 12.39 | 12.49 | 12.12 | 12.16 | 251,684 | -0.36(-2.88%) |
Apr 25, 2022 | 12.43 | 12.58 | 12.36 | 12.52 | 403,803 | -0.53(-4.06%) |
Apr 22, 2022 | 13.04 | 13.07 | 12.94 | 13.05 | 152,438 | +0.02(+0.15%) |
Apr 21, 2022 | 13.26 | 13.42 | 13.03 | 13.03 | 184,022 | -0.03(-0.23%) |
Apr 20, 2022 | 13.00 | 13.15 | 12.97 | 13.06 | 341,233 | +0.42(+3.32%) |
Apr 19, 2022 | 12.59 | 12.71 | 12.56 | 12.64 | 549,943 | +0.04(+0.32%) |
Apr 18, 2022 | 12.57 | 12.68 | 12.42 | 12.60 | 344,775 | +0.03(+0.26%) |
Apr 14, 2022 | 12.53 | 12.60 | 12.48 | 12.57 | 330,338 | -0.06(-0.50%) |
Apr 13, 2022 | 12.41 | 12.77 | 12.41 | 12.63 | 390,955 | +0.32(+2.60%) |
Apr 12, 2022 | 12.33 | 12.44 | 12.27 | 12.31 | 404,024 | -0.14(-1.12%) |
Apr 11, 2022 | 12.60 | 12.62 | 12.43 | 12.45 | 416,093 | -0.10(-0.80%) |
Apr 08, 2022 | 12.65 | 12.69 | 12.55 | 12.55 | 239,908 | -0.10(-0.79%) |
Apr 07, 2022 | 12.78 | 12.78 | 12.47 | 12.65 | 386,818 | -0.12(-0.94%) |
Apr 06, 2022 | 12.56 | 12.84 | 12.56 | 12.77 | 213,214 | -0.01(-0.08%) |
Apr 05, 2022 | 12.88 | 12.99 | 12.74 | 12.78 | 355,375 | -0.39(-2.96%) |
Apr 04, 2022 | 13.11 | 13.22 | 13.06 | 13.17 | 213,812 | -0.06(-0.45%) |
Apr 01, 2022 | 13.23 | 13.25 | 13.09 | 13.23 | 210,430 | +0.13(+1.03%) |
Mar 31, 2022 | 13.22 | 13.26 | 13.09 | 13.10 | 170,280 | -0.32(-2.42%) |
Mar 30, 2022 | 13.31 | 13.46 | 13.29 | 13.42 | 261,183 | -0.01(-0.07%) |
Mar 29, 2022 | 13.51 | 13.55 | 13.28 | 13.43 | 287,305 | +0.42(+3.23%) |
Mar 28, 2022 | 12.99 | 13.02 | 12.90 | 13.01 | 287,028 | +0.01(+0.08%) |
Mar 25, 2022 | 12.96 | 13.03 | 12.89 | 13.00 | 200,769 | +0.02(+0.15%) |
Mar 24, 2022 | 12.82 | 13.01 | 12.80 | 12.98 | 300,776 | -0.13(-0.99%) |
Mar 23, 2022 | 13.23 | 13.31 | 13.08 | 13.11 | 153,941 | -0.42(-3.10%) |
Mar 22, 2022 | 13.51 | 13.62 | 13.44 | 13.53 | 190,898 | +0.31(+2.34%) |
Mar 21, 2022 | 13.39 | 13.41 | 13.17 | 13.22 | 260,511 | -0.08(-0.60%) |
Mar 18, 2022 | 12.99 | 13.35 | 12.93 | 13.30 | 151,701 | -0.06(-0.45%) |
Mar 17, 2022 | 13.10 | 13.44 | 13.08 | 13.36 | 230,919 | +0.30(+2.30%) |
Mar 16, 2022 | 13.05 | 13.32 | 12.74 | 13.06 | 261,024 | +0.41(+3.24%) |
Mar 15, 2022 | 12.65 | 12.70 | 12.50 | 12.65 | 753,106 | +0.22(+1.77%) |
Mar 14, 2022 | 12.50 | 12.63 | 12.39 | 12.43 | 836,169 | +0.42(+3.50%) |
Mar 11, 2022 | 12.24 | 12.25 | 12.00 | 12.01 | 294,088 | -0.19(-1.56%) |
Mar 10, 2022 | 12.08 | 12.27 | 12.02 | 12.20 | 529,051 | -0.19(-1.53%) |
Mar 09, 2022 | 12.42 | 12.55 | 12.26 | 12.39 | 531,575 | +0.85(+7.37%) |
Mar 08, 2022 | 11.47 | 11.81 | 11.28 | 11.54 | 978,196 | +0.68(+6.26%) |
Mar 07, 2022 | 11.29 | 11.33 | 10.77 | 10.86 | 521,709 | -0.94(-7.97%) |
Mar 04, 2022 | 11.69 | 11.80 | 11.63 | 11.80 | 392,099 | -0.69(-5.52%) |
Mar 03, 2022 | 12.89 | 12.90 | 12.45 | 12.49 | 376,424 | -0.96(-7.14%) |
Mar 02, 2022 | 13.72 | 13.74 | 13.38 | 13.45 | 207,045 | -0.34(-2.47%) |
Mar 01, 2022 | 14.37 | 14.39 | 13.56 | 13.79 | 246,268 | -2.08(-13.11%) |
Feb 28, 2022 | 15.74 | 16.14 | 15.52 | 15.87 | 167,436 | -0.44(-2.70%) |
Feb 25, 2022 | 16.16 | 16.37 | 16.21 | 16.31 | 145,558 | +0.76(+4.89%) |
Feb 24, 2022 | 15.27 | 15.61 | 15.26 | 15.55 | 145,132 | -0.65(-4.01%) |
Feb 23, 2022 | 16.51 | 16.54 | 16.20 | 16.20 | 126,563 | -0.06(-0.37%) |
Feb 22, 2022 | 16.25 | 16.34 | 16.22 | 16.26 | 242,774 | -0.16(-1.00%) |
Feb 18, 2022 | 16.43 | 0 | +0.04(+0.21%) | |||
Feb 17, 2022 | 16.38 | 16.43 | 16.26 | 16.39 | 147,920 | +0.20(+1.24%) |
Feb 16, 2022 | 16.07 | 16.20 | 16.07 | 16.19 | 93,563 | +0.01(+0.08%) |
Feb 15, 2022 | 16.10 | 16.25 | 16.10 | 16.18 | 100,360 | +0.06(+0.36%) |
Feb 14, 2022 | 16.20 | 16.32 | 16.02 | 16.12 | 125,219 | -0.26(-1.59%) |
Feb 11, 2022 | 16.49 | 16.62 | 16.32 | 16.38 | 153,708 | -0.20(-1.21%) |
Feb 10, 2022 | 16.54 | 16.78 | 16.52 | 16.58 | 113,241 | +0.15(+0.91%) |
Feb 09, 2022 | 16.53 | 16.53 | 16.38 | 16.43 | 159,967 | +0.08(+0.49%) |
Feb 08, 2022 | 16.37 | 16.39 | 16.29 | 16.35 | 125,598 | +0.16(+0.99%) |
Feb 07, 2022 | 16.17 | 16.24 | 16.12 | 16.19 | 68,134 | -0.07(-0.44%) |
Feb 04, 2022 | 16.16 | 16.30 | 16.08 | 16.26 | 123,516 | +0.22(+1.38%) |
Feb 03, 2022 | 16.16 | 16.01 | 16.04 | 92,885 | +0.33(+2.10%) | |
Feb 02, 2022 | 15.65 | 15.74 | 15.61 | 15.71 | 108,283 | +0.19(+1.22%) |