Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.18 | 11.63 | 11.11 | 11.63 | 26,063 | +0.63(+5.77%) |
Apr 28, 2022 | 11.20 | 11.20 | 10.93 | 10.99 | 12,674 | -0.18(-1.62%) |
Apr 27, 2022 | 11.00 | 11.23 | 10.93 | 11.17 | 9,122 | +0.08(+0.69%) |
Apr 26, 2022 | 10.89 | 11.11 | 10.76 | 11.10 | 27,125 | +0.17(+1.54%) |
Apr 25, 2022 | 10.61 | 11.24 | 10.61 | 10.93 | 60,316 | +0.19(+1.75%) |
Apr 22, 2022 | 10.43 | 10.74 | 10.43 | 10.74 | 17,731 | +0.30(+2.86%) |
Apr 21, 2022 | 10.75 | 10.75 | 10.12 | 10.44 | 12,676 | +0.31(+3.04%) |
Apr 20, 2022 | 10.12 | 10.13 | 10.02 | 10.13 | 38,919 | -0.16(-1.55%) |
Apr 19, 2022 | 10.42 | 10.42 | 10.23 | 10.29 | 21,758 | -0.26(-2.51%) |
Apr 18, 2022 | 10.30 | 10.56 | 10.29 | 10.56 | 29,252 | +0.25(+2.45%) |
Apr 14, 2022 | 10.27 | 10.32 | 10.20 | 10.30 | 11,246 | -0.01(-0.11%) |
Apr 13, 2022 | 10.25 | 10.44 | 10.25 | 10.32 | 11,505 | +0.03(+0.29%) |
Apr 12, 2022 | 10.39 | 10.44 | 10.17 | 10.29 | 39,065 | -0.09(-0.84%) |
Apr 11, 2022 | 10.59 | 10.59 | 10.11 | 10.37 | 63,596 | +0.29(+2.87%) |
Apr 08, 2022 | 10.12 | 10.25 | 10.02 | 10.08 | 26,079 | -0.06(-0.63%) |
Apr 07, 2022 | 10.25 | 10.35 | 10.13 | 10.15 | 15,929 | +0.00(+0.02%) |
Apr 06, 2022 | 10.60 | 10.60 | 10.15 | 10.15 | 35,022 | -0.38(-3.60%) |
Apr 05, 2022 | 10.57 | 10.57 | 10.29 | 10.53 | 16,788 | -0.11(-1.04%) |
Apr 04, 2022 | 10.70 | 10.79 | 10.62 | 10.64 | 7,398 | +0.08(+0.76%) |
Apr 01, 2022 | 10.87 | 10.87 | 10.49 | 10.56 | 30,351 | -0.19(-1.79%) |
Mar 31, 2022 | 10.73 | 10.75 | 10.61 | 10.75 | 16,449 | -0.02(-0.22%) |
Mar 30, 2022 | 10.91 | 10.91 | 10.77 | 10.77 | 3,340 | -0.17(-1.56%) |
Mar 29, 2022 | 11.10 | 11.16 | 10.94 | 10.94 | 9,728 | -0.21(-1.90%) |
Mar 28, 2022 | 11.43 | 11.43 | 11.15 | 11.15 | 8,988 | -0.13(-1.12%) |
Mar 25, 2022 | 11.50 | 11.58 | 11.28 | 11.28 | 28,294 | -0.35(-3.05%) |
Mar 24, 2022 | 11.71 | 11.71 | 11.61 | 11.64 | 2,015 | -0.23(-1.94%) |
Mar 23, 2022 | 11.94 | 11.98 | 11.77 | 11.87 | 23,278 | -0.04(-0.35%) |
Mar 22, 2022 | 11.94 | 12.01 | 11.85 | 11.91 | 7,517 | -0.02(-0.17%) |
Mar 21, 2022 | 12.37 | 12.37 | 11.89 | 11.93 | 9,428 | -0.11(-0.91%) |
Mar 18, 2022 | 12.01 | 12.09 | 12.01 | 12.04 | 12,192 | +0.15(+1.27%) |
Mar 17, 2022 | 11.90 | 11.90 | 11.76 | 11.89 | 907 | -0.08(-0.67%) |
Mar 16, 2022 | 12.11 | 12.23 | 11.96 | 11.97 | 6,081 | +0.05(+0.44%) |
Mar 15, 2022 | 12.08 | 12.08 | 11.89 | 11.92 | 2,667 | -0.32(-2.60%) |
Mar 14, 2022 | 12.44 | 12.44 | 12.06 | 12.23 | 16,441 | -0.00(-0.00%) |
Mar 11, 2022 | 11.98 | 12.23 | 11.98 | 12.23 | 1,724 | +0.14(+1.13%) |
Mar 10, 2022 | 12.50 | 12.51 | 12.09 | 12.10 | 8,121 | -0.20(-1.66%) |
Mar 09, 2022 | 12.11 | 12.35 | 12.09 | 12.30 | 34,195 | +0.14(+1.19%) |
Mar 08, 2022 | 11.71 | 12.17 | 11.71 | 12.16 | 19,714 | +0.36(+3.02%) |
Mar 07, 2022 | 11.99 | 12.10 | 11.76 | 11.80 | 15,253 | -0.27(-2.24%) |
Mar 04, 2022 | 12.58 | 12.58 | 12.05 | 12.07 | 9,597 | -0.52(-4.10%) |
Mar 03, 2022 | 12.84 | 12.84 | 12.54 | 12.59 | 5,380 | -0.43(-3.31%) |
Mar 02, 2022 | 13.19 | 13.19 | 12.99 | 13.02 | 5,642 | -0.35(-2.63%) |
Mar 01, 2022 | 13.21 | 13.47 | 13.00 | 13.37 | 3,001 | +0.29(+2.18%) |
Feb 28, 2022 | 13.57 | 13.57 | 13.08 | 13.09 | 13,582 | -0.21(-1.55%) |
Feb 25, 2022 | 13.72 | 13.72 | 13.24 | 13.29 | 3,373 | -0.84(-5.95%) |
Feb 24, 2022 | 14.50 | 14.63 | 14.13 | 14.13 | 11,488 | -0.25(-1.77%) |
Feb 23, 2022 | 14.03 | 14.40 | 14.03 | 14.39 | 5,876 | +0.46(+3.28%) |
Feb 22, 2022 | 13.86 | 13.93 | 13.86 | 13.93 | 649 | +0.05(+0.33%) |
Feb 18, 2022 | 13.88 | 0 | +0.06(+0.43%) | |||
Feb 17, 2022 | 14.05 | 14.05 | 13.82 | 13.82 | 675 | -0.00(-0.02%) |
Feb 16, 2022 | 13.87 | 14.02 | 13.80 | 13.83 | 2,211 | -0.10(-0.73%) |
Feb 15, 2022 | 13.69 | 14.01 | 13.59 | 13.93 | 684 | +0.16(+1.17%) |
Feb 14, 2022 | 13.64 | 13.96 | 13.64 | 13.77 | 4,622 | +0.25(+1.82%) |
Feb 11, 2022 | 13.41 | 13.61 | 13.34 | 13.52 | 3,052 | -0.05(-0.36%) |
Feb 10, 2022 | 13.26 | 13.61 | 13.26 | 13.57 | 1,594 | +0.65(+5.02%) |
Feb 09, 2022 | 12.84 | 12.93 | 12.84 | 12.92 | 1,073 | -0.11(-0.88%) |
Feb 08, 2022 | 12.99 | 13.04 | 12.95 | 13.04 | 492 | -0.05(-0.41%) |
Feb 07, 2022 | 13.21 | 13.21 | 13.03 | 13.09 | 6,757 | +0.09(+0.70%) |
Feb 04, 2022 | 12.92 | 13.15 | 12.88 | 13.00 | 5,435 | +0.19(+1.50%) |
Feb 03, 2022 | 12.70 | 12.85 | 12.81 | 5,135 | +0.09(+0.72%) | |
Feb 02, 2022 | 12.82 | 12.82 | 12.72 | 12.72 | 399 | -0.31(-2.40%) |