Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.22 | 12.29 | 11.97 | 12.02 | 400,243 | -0.26(-2.09%) |
Apr 28, 2022 | 12.10 | 12.29 | 11.99 | 12.27 | 387,172 | +0.28(+2.34%) |
Apr 27, 2022 | 12.02 | 12.13 | 11.92 | 11.99 | 470,486 | +0.06(+0.48%) |
Apr 26, 2022 | 12.25 | 12.27 | 11.93 | 11.93 | 367,477 | -0.34(-2.76%) |
Apr 25, 2022 | 12.19 | 12.27 | 12.02 | 12.27 | 333,627 | +0.02(+0.20%) |
Apr 22, 2022 | 12.41 | 12.42 | 12.21 | 12.25 | 438,548 | -0.17(-1.33%) |
Apr 21, 2022 | 12.64 | 12.68 | 12.38 | 12.41 | 352,714 | -0.11(-0.85%) |
Apr 20, 2022 | 12.62 | 12.63 | 12.51 | 12.52 | 344,661 | -0.06(-0.46%) |
Apr 19, 2022 | 12.40 | 12.59 | 12.37 | 12.58 | 306,073 | +0.18(+1.46%) |
Apr 18, 2022 | 12.36 | 12.45 | 12.32 | 12.40 | 284,404 | +0.02(+0.13%) |
Apr 14, 2022 | 12.53 | 12.55 | 12.37 | 12.38 | 292,977 | -0.11(-0.92%) |
Apr 13, 2022 | 12.43 | 12.54 | 12.40 | 12.50 | 374,093 | +0.11(+0.86%) |
Apr 12, 2022 | 12.59 | 12.61 | 12.34 | 12.39 | 401,055 | +0.00(+0.00%) |
Apr 11, 2022 | 12.55 | 12.55 | 12.36 | 12.39 | 311,199 | -0.21(-1.63%) |
Apr 08, 2022 | 12.60 | 12.66 | 12.53 | 12.59 | 265,498 | -0.03(-0.26%) |
Apr 07, 2022 | 12.59 | 12.67 | 12.51 | 12.63 | 292,402 | +0.08(+0.65%) |
Apr 06, 2022 | 12.68 | 12.68 | 12.52 | 12.54 | 386,549 | -0.18(-1.42%) |
Apr 05, 2022 | 12.87 | 12.88 | 12.73 | 12.73 | 513,845 | -0.21(-1.65%) |
Apr 04, 2022 | 12.90 | 12.96 | 12.88 | 12.94 | 378,638 | +0.02(+0.13%) |
Apr 01, 2022 | 12.91 | 12.96 | 12.81 | 12.92 | 268,996 | +0.11(+0.83%) |
Mar 31, 2022 | 13.00 | 13.00 | 12.82 | 12.82 | 598,815 | -0.13(-1.01%) |
Mar 30, 2022 | 12.96 | 12.96 | 12.87 | 12.95 | 316,675 | -0.07(-0.50%) |
Mar 29, 2022 | 13.00 | 13.04 | 12.91 | 13.01 | 296,658 | +0.07(+0.51%) |
Mar 28, 2022 | 12.90 | 12.95 | 12.84 | 12.95 | 218,556 | +0.05(+0.38%) |
Mar 25, 2022 | 12.99 | 12.99 | 12.84 | 12.90 | 241,899 | -0.05(-0.38%) |
Mar 24, 2022 | 12.99 | 13.02 | 12.89 | 12.95 | 562,580 | +0.02(+0.19%) |
Mar 23, 2022 | 13.00 | 13.02 | 12.88 | 12.92 | 233,626 | -0.10(-0.75%) |
Mar 22, 2022 | 12.98 | 13.12 | 12.96 | 13.02 | 468,288 | +0.09(+0.69%) |
Mar 21, 2022 | 12.97 | 13.00 | 12.80 | 12.93 | 240,617 | -0.02(-0.19%) |
Mar 18, 2022 | 12.87 | 12.99 | 12.74 | 12.96 | 448,659 | +0.08(+0.63%) |
Mar 17, 2022 | 12.56 | 12.87 | 12.54 | 12.87 | 514,553 | +0.33(+2.60%) |
Mar 16, 2022 | 12.40 | 12.62 | 12.33 | 12.55 | 474,041 | +0.20(+1.58%) |
Mar 15, 2022 | 12.25 | 12.37 | 12.21 | 12.35 | 444,664 | +0.18(+1.47%) |
Mar 14, 2022 | 12.28 | 12.38 | 12.13 | 12.17 | 347,074 | -0.16(-1.32%) |
Mar 11, 2022 | 12.52 | 12.55 | 12.31 | 12.34 | 304,514 | -0.10(-0.79%) |
Mar 10, 2022 | 12.38 | 12.43 | 12.27 | 12.43 | 255,088 | -0.02(-0.20%) |
Mar 09, 2022 | 12.39 | 12.53 | 12.37 | 12.46 | 310,271 | +0.26(+2.14%) |
Mar 08, 2022 | 12.23 | 12.44 | 12.11 | 12.20 | 455,776 | -0.02(-0.20%) |
Mar 07, 2022 | 12.59 | 12.59 | 12.22 | 12.22 | 385,624 | -0.36(-2.85%) |
Mar 04, 2022 | 12.62 | 12.67 | 12.51 | 12.58 | 274,863 | -0.07(-0.58%) |
Mar 03, 2022 | 12.86 | 12.89 | 12.62 | 12.65 | 359,704 | -0.13(-1.02%) |
Mar 02, 2022 | 12.63 | 12.84 | 12.63 | 12.78 | 367,502 | +0.22(+1.75%) |
Mar 01, 2022 | 12.56 | 12.62 | 12.39 | 12.56 | 516,390 | +0.00(+0.00%) |
Feb 28, 2022 | 12.43 | 12.61 | 12.38 | 12.56 | 425,432 | +0.05(+0.39%) |
Feb 25, 2022 | 12.35 | 12.56 | 12.43 | 12.52 | 649,009 | +0.20(+1.65%) |
Feb 24, 2022 | 11.79 | 12.32 | 11.59 | 12.31 | 861,731 | +0.26(+2.16%) |
Feb 23, 2022 | 12.27 | 12.31 | 12.01 | 12.05 | 502,092 | -0.14(-1.14%) |
Feb 22, 2022 | 12.36 | 12.38 | 12.10 | 12.19 | 438,102 | -0.20(-1.64%) |
Feb 18, 2022 | 12.39 | 0 | -0.10(-0.78%) | |||
Feb 17, 2022 | 12.83 | 12.83 | 12.48 | 12.49 | 347,052 | -0.38(-2.97%) |
Feb 16, 2022 | 12.52 | 12.89 | 12.50 | 12.87 | 373,408 | +0.25(+1.99%) |
Feb 15, 2022 | 12.53 | 12.63 | 12.50 | 12.62 | 321,390 | +0.22(+1.76%) |
Feb 14, 2022 | 12.53 | 12.64 | 12.31 | 12.40 | 568,156 | -0.13(-1.03%) |
Feb 11, 2022 | 12.86 | 12.93 | 12.46 | 12.53 | 536,664 | -0.33(-2.58%) |
Feb 10, 2022 | 12.94 | 13.08 | 12.79 | 12.86 | 399,257 | -0.19(-1.49%) |
Feb 09, 2022 | 12.79 | 13.08 | 12.79 | 13.06 | 646,111 | +0.36(+2.87%) |
Feb 08, 2022 | 12.62 | 12.71 | 12.57 | 12.69 | 490,778 | +0.09(+0.71%) |
Feb 07, 2022 | 12.61 | 12.69 | 12.55 | 12.61 | 350,061 | +0.02(+0.19%) |
Feb 04, 2022 | 12.62 | 12.72 | 12.47 | 12.58 | 587,005 | -0.01(-0.06%) |
Feb 03, 2022 | 12.77 | 12.59 | 12.59 | 461,846 | -0.29(-2.26%) | |
Feb 02, 2022 | 12.75 | 12.93 | 12.74 | 12.88 | 706,810 | +0.19(+1.53%) |