Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.80 | 11.88 | 11.55 | 11.55 | 560,775 | -0.27(-2.27%) |
Apr 28, 2022 | 11.82 | 11.89 | 11.67 | 11.81 | 549,804 | +0.12(+1.05%) |
Apr 27, 2022 | 11.77 | 11.86 | 11.69 | 11.69 | 781,284 | -0.02(-0.13%) |
Apr 26, 2022 | 12.02 | 12.03 | 11.71 | 11.71 | 847,571 | -0.34(-2.86%) |
Apr 25, 2022 | 11.88 | 12.05 | 11.75 | 12.05 | 1,082,271 | -0.01(-0.06%) |
Apr 22, 2022 | 12.38 | 12.39 | 12.06 | 12.06 | 673,577 | -0.35(-2.84%) |
Apr 21, 2022 | 12.53 | 12.61 | 12.39 | 12.41 | 723,074 | -0.08(-0.61%) |
Apr 20, 2022 | 12.26 | 12.60 | 12.25 | 12.49 | 640,252 | +0.33(+2.71%) |
Apr 19, 2022 | 12.48 | 12.55 | 12.15 | 12.16 | 753,317 | -0.33(-2.64%) |
Apr 18, 2022 | 12.44 | 12.63 | 12.40 | 12.49 | 697,637 | +0.00(+0.00%) |
Apr 14, 2022 | 12.45 | 12.59 | 12.42 | 12.49 | 682,620 | +0.08(+0.68%) |
Apr 13, 2022 | 12.13 | 12.40 | 12.13 | 12.40 | 635,122 | +0.23(+1.89%) |
Apr 12, 2022 | 12.08 | 12.23 | 12.08 | 12.17 | 548,946 | +0.10(+0.82%) |
Apr 11, 2022 | 11.93 | 12.18 | 11.93 | 12.08 | 837,238 | +0.20(+1.68%) |
Apr 08, 2022 | 11.69 | 11.95 | 11.68 | 11.88 | 477,636 | +0.19(+1.64%) |
Apr 07, 2022 | 11.96 | 12.03 | 11.62 | 11.68 | 709,264 | -0.25(-2.12%) |
Apr 06, 2022 | 11.86 | 11.98 | 11.72 | 11.94 | 566,277 | +0.05(+0.45%) |
Apr 05, 2022 | 12.03 | 12.10 | 11.85 | 11.88 | 767,118 | -0.15(-1.21%) |
Apr 04, 2022 | 12.02 | 12.06 | 11.79 | 12.03 | 600,904 | -0.02(-0.19%) |
Apr 01, 2022 | 11.93 | 12.06 | 11.89 | 12.05 | 555,438 | +0.16(+1.35%) |
Mar 31, 2022 | 11.63 | 11.97 | 11.60 | 11.89 | 917,233 | +0.34(+2.92%) |
Mar 30, 2022 | 11.77 | 11.78 | 11.55 | 11.55 | 524,983 | -0.23(-1.95%) |
Mar 29, 2022 | 11.61 | 11.79 | 11.58 | 11.78 | 862,904 | +0.21(+1.81%) |
Mar 28, 2022 | 11.59 | 11.76 | 11.57 | 11.57 | 1,180,342 | +0.01(+0.13%) |
Mar 25, 2022 | 11.44 | 11.57 | 11.42 | 11.56 | 541,058 | +0.14(+1.25%) |
Mar 24, 2022 | 11.41 | 11.47 | 11.32 | 11.42 | 498,594 | +0.06(+0.53%) |
Mar 23, 2022 | 11.43 | 11.46 | 11.36 | 11.36 | 353,866 | -0.10(-0.85%) |
Mar 22, 2022 | 11.37 | 11.46 | 11.37 | 11.45 | 424,040 | +0.14(+1.26%) |
Mar 21, 2022 | 11.27 | 11.42 | 11.27 | 11.31 | 796,405 | +0.05(+0.47%) |
Mar 18, 2022 | 11.32 | 11.35 | 11.21 | 11.26 | 750,963 | -0.05(-0.40%) |
Mar 17, 2022 | 11.21 | 11.34 | 11.15 | 11.30 | 461,271 | +0.10(+0.87%) |
Mar 16, 2022 | 11.09 | 11.22 | 11.03 | 11.21 | 529,869 | +0.13(+1.22%) |
Mar 15, 2022 | 11.13 | 11.19 | 10.99 | 11.07 | 407,640 | -0.03(-0.27%) |
Mar 14, 2022 | 11.22 | 11.27 | 11.00 | 11.10 | 465,606 | -0.05(-0.47%) |
Mar 11, 2022 | 11.13 | 11.20 | 11.08 | 11.15 | 357,916 | +0.08(+0.74%) |
Mar 10, 2022 | 11.00 | 10.89 | 11.07 | 435,614 | -0.01(-0.07%) | |
Mar 09, 2022 | 11.19 | 11.27 | 11.06 | 11.08 | 631,984 | +0.01(+0.13%) |
Mar 08, 2022 | 11.01 | 11.20 | 10.98 | 11.06 | 576,903 | +0.09(+0.82%) |
Mar 07, 2022 | 11.15 | 11.20 | 10.97 | 10.97 | 630,850 | -0.17(-1.55%) |
Mar 04, 2022 | 11.01 | 11.15 | 10.99 | 11.15 | 470,594 | +0.03(+0.27%) |
Mar 03, 2022 | 11.16 | 11.17 | 11.03 | 11.12 | 423,248 | +0.00(+0.00%) |
Mar 02, 2022 | 11.00 | 11.13 | 10.96 | 11.12 | 609,404 | +0.19(+1.78%) |
Mar 01, 2022 | 10.98 | 11.02 | 10.75 | 10.92 | 949,618 | -0.05(-0.48%) |
Feb 28, 2022 | 10.77 | 11.00 | 10.73 | 10.97 | 847,583 | +0.26(+2.45%) |
Feb 25, 2022 | 10.60 | 10.76 | 10.65 | 10.71 | 531,800 | +0.14(+1.35%) |
Feb 24, 2022 | 10.28 | 10.63 | 10.16 | 10.57 | 1,035,706 | +0.16(+1.58%) |
Feb 23, 2022 | 10.66 | 10.66 | 10.40 | 10.41 | 860,648 | -0.19(-1.77%) |
Feb 22, 2022 | 10.92 | 10.94 | 10.53 | 10.59 | 947,218 | -0.37(-3.42%) |
Feb 18, 2022 | 10.97 | 0 | +0.02(+0.21%) | |||
Feb 17, 2022 | 10.92 | 11.08 | 10.80 | 10.94 | 558,682 | -0.02(-0.21%) |
Feb 16, 2022 | 10.90 | 10.98 | 10.83 | 10.97 | 475,322 | +0.03(+0.27%) |
Feb 15, 2022 | 10.86 | 11.06 | 10.76 | 10.94 | 694,621 | +0.37(+3.55%) |
Feb 14, 2022 | 10.50 | 10.62 | 10.47 | 10.56 | 685,877 | +0.03(+0.28%) |
Feb 11, 2022 | 10.59 | 10.69 | 10.47 | 10.53 | 905,784 | -0.05(-0.50%) |
Feb 10, 2022 | 10.68 | 10.78 | 10.52 | 10.59 | 1,421,477 | -0.14(-1.33%) |
Feb 09, 2022 | 10.77 | 10.81 | 10.65 | 10.73 | 1,137,070 | -0.01(-0.07%) |
Feb 08, 2022 | 10.66 | 10.74 | 10.60 | 10.74 | 1,020,102 | +0.07(+0.63%) |
Feb 07, 2022 | 10.79 | 10.87 | 10.65 | 10.67 | 652,288 | -0.13(-1.25%) |
Feb 04, 2022 | 10.71 | 10.83 | 10.56 | 10.80 | 1,174,206 | +0.04(+0.35%) |
Feb 03, 2022 | 10.94 | 10.74 | 10.77 | 849,332 | -0.20(-1.84%) | |
Feb 02, 2022 | 10.92 | 11.00 | 10.82 | 10.97 | 613,219 | +0.07(+0.62%) |