Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.51 | 12.56 | 12.35 | 12.36 | 768,875 | -0.12(-0.92%) |
Apr 28, 2022 | 12.34 | 12.52 | 12.25 | 12.47 | 1,307,341 | +0.19(+1.52%) |
Apr 27, 2022 | 12.42 | 12.48 | 12.25 | 12.28 | 3,587,860 | -0.13(-1.07%) |
Apr 26, 2022 | 12.54 | 12.56 | 12.42 | 12.42 | 1,142,012 | -0.16(-1.27%) |
Apr 25, 2022 | 12.67 | 12.69 | 12.44 | 12.58 | 1,767,769 | -0.13(-1.05%) |
Apr 22, 2022 | 12.82 | 12.83 | 12.67 | 12.71 | 1,056,745 | -0.12(-0.97%) |
Apr 21, 2022 | 12.99 | 13.08 | 12.80 | 12.83 | 1,632,687 | -0.14(-1.09%) |
Apr 20, 2022 | 12.96 | 13.07 | 12.94 | 12.98 | 1,135,226 | +0.03(+0.21%) |
Apr 19, 2022 | 13.10 | 13.22 | 12.83 | 12.95 | 1,592,750 | +0.26(+2.03%) |
Apr 18, 2022 | 12.71 | 12.80 | 12.68 | 12.69 | 926,196 | -0.11(-0.83%) |
Apr 14, 2022 | 12.85 | 12.90 | 12.78 | 12.80 | 1,454,457 | -0.27(-2.04%) |
Apr 13, 2022 | 13.03 | 13.11 | 12.98 | 13.07 | 1,010,100 | +0.04(+0.34%) |
Apr 12, 2022 | 13.16 | 13.16 | 12.98 | 13.02 | 1,720,821 | -0.21(-1.61%) |
Apr 11, 2022 | 13.16 | 13.30 | 13.16 | 13.23 | 1,044,034 | +0.12(+0.95%) |
Apr 08, 2022 | 13.05 | 13.17 | 13.05 | 13.11 | 1,091,436 | +0.05(+0.41%) |
Apr 07, 2022 | 13.27 | 13.27 | 13.03 | 13.06 | 1,475,563 | -0.34(-2.52%) |
Apr 06, 2022 | 13.43 | 13.51 | 13.38 | 13.39 | 1,080,015 | -0.05(-0.40%) |
Apr 05, 2022 | 13.49 | 13.57 | 13.42 | 13.45 | 4,412,306 | -0.09(-0.66%) |
Apr 04, 2022 | 13.42 | 13.57 | 13.35 | 13.54 | 2,846,329 | +0.10(+0.73%) |
Apr 01, 2022 | 13.09 | 13.46 | 13.07 | 13.44 | 2,766,801 | +0.72(+5.65%) |
Mar 31, 2022 | 12.87 | 12.89 | 12.72 | 12.72 | 1,405,269 | +0.19(+1.49%) |
Mar 30, 2022 | 12.70 | 12.70 | 12.51 | 12.53 | 937,530 | -0.30(-2.35%) |
Mar 29, 2022 | 12.80 | 12.85 | 12.66 | 12.83 | 2,256,378 | +0.06(+0.49%) |
Mar 28, 2022 | 12.89 | 12.90 | 12.76 | 12.77 | 1,205,202 | +0.15(+1.19%) |
Mar 25, 2022 | 12.59 | 12.63 | 12.52 | 12.62 | 827,803 | +0.11(+0.85%) |
Mar 24, 2022 | 12.46 | 12.52 | 12.44 | 12.52 | 619,259 | +0.13(+1.07%) |
Mar 23, 2022 | 12.41 | 12.43 | 12.34 | 12.38 | 296,906 | +0.02(+0.14%) |
Mar 22, 2022 | 12.17 | 12.39 | 12.17 | 12.36 | 1,109,242 | +0.26(+2.13%) |
Mar 21, 2022 | 12.11 | 12.15 | 12.06 | 12.11 | 965,241 | +0.01(+0.07%) |
Mar 18, 2022 | 12.02 | 12.12 | 12.00 | 12.10 | 995,150 | +0.04(+0.37%) |
Mar 17, 2022 | 12.02 | 12.10 | 11.91 | 12.05 | 1,023,074 | +0.00(+0.00%) |
Mar 16, 2022 | 11.81 | 12.05 | 11.81 | 12.05 | 880,504 | +0.33(+2.80%) |
Mar 15, 2022 | 11.73 | 11.85 | 11.68 | 11.73 | 1,099,664 | +0.00(+0.00%) |
Mar 14, 2022 | 11.59 | 11.81 | 11.59 | 11.73 | 895,246 | +0.39(+3.44%) |
Mar 11, 2022 | 11.45 | 11.49 | 11.34 | 11.34 | 1,598,944 | -0.09(-0.78%) |
Mar 10, 2022 | 11.33 | 11.42 | 11.30 | 11.42 | 702,810 | -0.02(-0.15%) |
Mar 09, 2022 | 11.41 | 11.47 | 11.33 | 11.44 | 842,514 | +0.16(+1.41%) |
Mar 08, 2022 | 11.38 | 11.42 | 11.26 | 11.28 | 913,280 | +0.03(+0.24%) |
Mar 07, 2022 | 11.43 | 11.49 | 11.23 | 11.26 | 806,149 | -0.31(-2.68%) |
Mar 04, 2022 | 11.67 | 11.69 | 11.53 | 11.57 | 1,281,440 | -0.02(-0.15%) |
Mar 03, 2022 | 11.59 | 11.65 | 11.56 | 11.58 | 524,178 | -0.04(-0.31%) |
Mar 02, 2022 | 11.63 | 11.65 | 11.51 | 11.62 | 1,343,085 | -0.04(-0.30%) |
Mar 01, 2022 | 11.68 | 11.83 | 11.62 | 11.65 | 665,649 | -0.04(-0.38%) |
Feb 28, 2022 | 11.73 | 11.80 | 11.67 | 11.70 | 972,185 | -0.13(-1.12%) |
Feb 25, 2022 | 11.75 | 11.88 | 11.81 | 11.83 | 523,433 | +0.12(+1.06%) |
Feb 24, 2022 | 11.64 | 11.71 | 11.51 | 11.71 | 625,846 | -0.11(-0.90%) |
Feb 23, 2022 | 11.96 | 12.00 | 11.81 | 11.81 | 412,040 | -0.12(-1.04%) |
Feb 22, 2022 | 11.92 | 12.04 | 11.86 | 11.94 | 347,775 | -0.03(-0.22%) |
Feb 18, 2022 | 11.97 | 0 | -0.11(-0.88%) | |||
Feb 17, 2022 | 12.08 | 12.12 | 12.02 | 12.07 | 870,936 | -0.04(-0.29%) |
Feb 16, 2022 | 12.07 | 12.15 | 12.04 | 12.11 | 832,831 | +0.01(+0.07%) |
Feb 15, 2022 | 11.80 | 12.10 | 11.75 | 12.10 | 986,063 | +0.30(+2.56%) |
Feb 14, 2022 | 11.88 | 11.88 | 11.71 | 11.80 | 399,924 | -0.08(-0.67%) |
Feb 11, 2022 | 11.82 | 11.96 | 11.80 | 11.88 | 798,242 | +0.03(+0.22%) |
Feb 10, 2022 | 11.84 | 12.00 | 11.84 | 11.85 | 1,435,268 | -0.19(-1.55%) |
Feb 09, 2022 | 11.92 | 12.04 | 11.89 | 12.04 | 344,016 | +0.21(+1.80%) |
Feb 08, 2022 | 11.73 | 11.83 | 11.72 | 11.82 | 559,651 | +0.12(+0.98%) |
Feb 07, 2022 | 11.69 | 11.73 | 11.63 | 11.71 | 599,446 | +0.04(+0.38%) |
Feb 04, 2022 | 11.60 | 11.70 | 11.56 | 11.66 | 292,452 | +0.06(+0.54%) |
Feb 03, 2022 | 11.63 | 11.60 | 11.60 | 420,532 | -0.08(-0.68%) | |
Feb 02, 2022 | 11.56 | 11.68 | 11.56 | 11.68 | 372,941 | +0.09(+0.77%) |