Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.52 | 11.64 | 11.02 | 11.11 | 4,504,831 | -0.52(-4.49%) |
Apr 28, 2022 | 11.39 | 11.75 | 11.08 | 11.64 | 2,603,437 | +0.27(+2.42%) |
Apr 27, 2022 | 11.68 | 11.78 | 11.16 | 11.36 | 4,215,084 | -0.36(-3.10%) |
Apr 26, 2022 | 11.99 | 12.04 | 11.65 | 11.73 | 4,390,840 | -0.31(-2.58%) |
Apr 25, 2022 | 11.79 | 12.12 | 11.57 | 12.04 | 2,022,945 | +0.12(+1.04%) |
Apr 22, 2022 | 12.27 | 12.40 | 11.90 | 11.91 | 2,115,440 | -0.49(-3.93%) |
Apr 21, 2022 | 13.08 | 13.13 | 12.38 | 12.40 | 1,955,279 | -0.43(-3.38%) |
Apr 20, 2022 | 12.85 | 13.06 | 12.69 | 12.83 | 1,978,864 | +0.07(+0.55%) |
Apr 19, 2022 | 12.49 | 12.85 | 12.42 | 12.76 | 1,856,266 | +0.29(+2.34%) |
Apr 18, 2022 | 12.21 | 12.58 | 12.12 | 12.47 | 4,161,798 | -0.14(-1.12%) |
Apr 14, 2022 | 12.95 | 13.07 | 12.59 | 12.61 | 1,947,906 | -0.27(-2.13%) |
Apr 13, 2022 | 12.42 | 12.92 | 12.35 | 12.89 | 1,650,796 | +0.53(+4.30%) |
Apr 12, 2022 | 12.48 | 12.87 | 12.35 | 12.35 | 2,164,954 | -0.08(-0.64%) |
Apr 11, 2022 | 12.41 | 12.62 | 12.27 | 12.43 | 2,438,094 | -0.04(-0.36%) |
Apr 08, 2022 | 12.21 | 12.56 | 12.04 | 12.48 | 2,539,693 | +0.28(+2.32%) |
Apr 07, 2022 | 12.33 | 12.46 | 11.89 | 12.19 | 4,103,430 | -0.25(-1.99%) |
Apr 06, 2022 | 13.07 | 13.16 | 12.30 | 12.44 | 4,946,215 | -0.74(-5.64%) |
Apr 05, 2022 | 13.75 | 13.88 | 13.16 | 13.19 | 2,208,536 | -0.49(-3.56%) |
Apr 04, 2022 | 13.74 | 13.74 | 13.42 | 13.67 | 3,064,710 | -0.18(-1.28%) |
Apr 01, 2022 | 13.93 | 13.97 | 13.66 | 13.85 | 2,917,493 | +0.00(+0.00%) |
Mar 31, 2022 | 14.08 | 14.21 | 13.81 | 13.85 | 2,767,149 | -0.35(-2.49%) |
Mar 30, 2022 | 14.36 | 14.76 | 14.11 | 14.21 | 3,527,984 | -0.10(-0.68%) |
Mar 29, 2022 | 13.71 | 14.42 | 13.55 | 14.30 | 5,707,871 | +0.86(+6.39%) |
Mar 28, 2022 | 13.08 | 13.47 | 12.91 | 13.44 | 3,818,879 | +0.34(+2.57%) |
Mar 25, 2022 | 13.06 | 13.17 | 12.97 | 13.11 | 1,378,334 | +0.11(+0.82%) |
Mar 24, 2022 | 12.99 | 13.02 | 12.83 | 13.00 | 1,670,590 | +0.00(+0.00%) |
Mar 23, 2022 | 13.12 | 13.30 | 12.98 | 13.00 | 1,669,176 | -0.25(-1.87%) |
Mar 22, 2022 | 13.12 | 13.56 | 13.10 | 13.25 | 2,482,497 | +0.28(+2.19%) |
Mar 21, 2022 | 12.94 | 13.03 | 12.65 | 12.97 | 3,887,247 | +0.01(+0.07%) |
Mar 18, 2022 | 13.11 | 13.17 | 12.76 | 12.96 | 5,725,604 | -0.24(-1.81%) |
Mar 17, 2022 | 13.06 | 13.20 | 12.88 | 13.20 | 3,227,277 | -0.04(-0.27%) |
Mar 16, 2022 | 13.14 | 13.48 | 12.88 | 13.23 | 3,729,433 | +0.36(+2.82%) |
Mar 15, 2022 | 12.50 | 12.89 | 12.43 | 12.87 | 2,752,913 | +0.34(+2.69%) |
Mar 14, 2022 | 12.84 | 13.02 | 12.34 | 12.53 | 2,954,028 | -0.20(-1.60%) |
Mar 11, 2022 | 13.36 | 13.40 | 12.62 | 12.73 | 4,571,993 | -0.43(-3.30%) |
Mar 10, 2022 | 12.99 | 13.18 | 12.79 | 13.17 | 2,411,273 | -0.11(-0.80%) |
Mar 09, 2022 | 13.35 | 13.71 | 13.23 | 13.28 | 2,357,742 | +0.18(+1.35%) |
Mar 08, 2022 | 12.98 | 13.70 | 12.89 | 13.10 | 5,084,054 | +0.30(+2.35%) |
Mar 07, 2022 | 13.31 | 13.51 | 12.80 | 12.80 | 4,491,648 | -0.62(-4.62%) |
Mar 04, 2022 | 13.42 | 13.75 | 13.15 | 13.42 | 4,221,573 | -0.32(-2.32%) |
Mar 03, 2022 | 13.90 | 13.94 | 13.43 | 13.74 | 1,874,796 | -0.03(-0.19%) |
Mar 02, 2022 | 13.28 | 13.92 | 13.28 | 13.76 | 3,955,689 | +0.52(+3.95%) |
Mar 01, 2022 | 13.50 | 13.67 | 12.97 | 13.24 | 2,799,284 | -0.31(-2.29%) |
Feb 28, 2022 | 13.44 | 13.79 | 13.24 | 13.55 | 3,427,943 | -0.22(-1.61%) |
Feb 25, 2022 | 13.59 | 13.81 | 13.56 | 13.77 | 1,916,226 | +0.21(+1.57%) |
Feb 24, 2022 | 12.52 | 13.59 | 12.42 | 13.56 | 2,681,521 | +0.52(+4.01%) |
Feb 23, 2022 | 13.73 | 13.86 | 13.01 | 13.04 | 3,224,946 | -0.50(-3.73%) |
Feb 22, 2022 | 13.68 | 13.99 | 13.39 | 13.54 | 2,662,715 | -0.35(-2.49%) |
Feb 18, 2022 | 13.89 | 0 | -0.22(-1.57%) | |||
Feb 17, 2022 | 14.35 | 14.53 | 14.05 | 14.11 | 3,563,382 | -0.35(-2.39%) |
Feb 16, 2022 | 14.13 | 14.55 | 14.05 | 14.45 | 2,699,189 | +0.42(+3.00%) |
Feb 15, 2022 | 13.91 | 14.20 | 13.91 | 14.03 | 3,676,358 | +0.28(+2.04%) |
Feb 14, 2022 | 14.06 | 14.18 | 13.57 | 13.75 | 4,456,406 | -0.41(-2.91%) |
Feb 11, 2022 | 14.70 | 15.02 | 14.05 | 14.16 | 3,938,901 | -0.33(-2.30%) |
Feb 10, 2022 | 14.30 | 15.44 | 14.08 | 14.50 | 4,953,339 | +0.34(+2.42%) |
Feb 09, 2022 | 13.79 | 14.16 | 13.79 | 14.15 | 7,698,846 | +0.38(+2.74%) |
Feb 08, 2022 | 14.07 | 14.14 | 13.75 | 13.78 | 5,277,159 | -0.32(-2.30%) |
Feb 07, 2022 | 13.64 | 14.22 | 13.64 | 14.10 | 2,462,753 | +0.44(+3.21%) |
Feb 04, 2022 | 13.99 | 14.04 | 13.43 | 13.66 | 4,267,135 | -0.44(-3.11%) |
Feb 03, 2022 | 14.31 | 14.07 | 14.10 | 2,356,391 | -0.32(-2.25%) | |
Feb 02, 2022 | 14.56 | 14.73 | 14.30 | 14.43 | 2,018,144 | -0.08(-0.54%) |