Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.04 | 12.40 | 11.63 | 11.78 | 55,794 | -0.26(-2.14%) |
Apr 28, 2022 | 12.28 | 12.28 | 12.03 | 12.03 | 13,777 | -0.22(-1.76%) |
Apr 27, 2022 | 12.23 | 12.27 | 12.09 | 12.25 | 25,991 | +0.02(+0.17%) |
Apr 26, 2022 | 12.23 | 12.28 | 12.18 | 12.23 | 22,117 | -0.04(-0.30%) |
Apr 25, 2022 | 12.38 | 12.38 | 12.17 | 12.27 | 16,539 | +0.01(+0.10%) |
Apr 22, 2022 | 12.23 | 12.42 | 12.23 | 12.25 | 13,717 | -0.09(-0.71%) |
Apr 21, 2022 | 12.57 | 12.57 | 12.28 | 12.34 | 23,073 | -0.18(-1.46%) |
Apr 20, 2022 | 12.42 | 12.56 | 12.42 | 12.52 | 45,157 | +0.06(+0.47%) |
Apr 19, 2022 | 12.33 | 12.57 | 12.33 | 12.47 | 7,864 | +0.07(+0.53%) |
Apr 18, 2022 | 12.35 | 12.55 | 12.26 | 12.40 | 29,777 | +0.03(+0.27%) |
Apr 14, 2022 | 12.44 | 12.49 | 12.36 | 12.37 | 14,484 | -0.15(-1.19%) |
Apr 13, 2022 | 12.47 | 12.57 | 12.43 | 12.52 | 11,008 | +0.06(+0.47%) |
Apr 12, 2022 | 12.57 | 12.62 | 12.32 | 12.46 | 52,385 | -0.21(-1.64%) |
Apr 11, 2022 | 12.63 | 12.72 | 12.63 | 12.67 | 12,805 | +0.02(+0.17%) |
Apr 08, 2022 | 12.71 | 12.71 | 12.64 | 12.64 | 7,073 | +0.01(+0.09%) |
Apr 07, 2022 | 12.72 | 12.79 | 12.57 | 12.63 | 7,769 | -0.06(-0.46%) |
Apr 06, 2022 | 12.59 | 12.78 | 12.59 | 12.69 | 10,571 | -0.05(-0.36%) |
Apr 05, 2022 | 12.83 | 12.83 | 12.67 | 12.74 | 12,339 | -0.01(-0.10%) |
Apr 04, 2022 | 12.65 | 12.75 | 12.65 | 12.75 | 16,661 | +0.10(+0.79%) |
Apr 01, 2022 | 12.67 | 12.67 | 12.53 | 12.65 | 13,620 | +0.02(+0.13%) |
Mar 31, 2022 | 12.67 | 12.68 | 12.59 | 12.63 | 9,599 | +0.04(+0.33%) |
Mar 30, 2022 | 12.55 | 12.69 | 12.44 | 12.59 | 30,470 | +0.05(+0.43%) |
Mar 29, 2022 | 12.71 | 12.71 | 12.48 | 12.54 | 11,763 | -0.05(-0.36%) |
Mar 28, 2022 | 12.56 | 12.65 | 12.56 | 12.58 | 32,297 | +0.02(+0.13%) |
Mar 25, 2022 | 12.52 | 12.59 | 12.52 | 12.57 | 8,795 | +0.06(+0.46%) |
Mar 24, 2022 | 12.56 | 12.59 | 12.44 | 12.51 | 16,313 | -0.04(-0.33%) |
Mar 23, 2022 | 12.55 | 12.76 | 12.45 | 12.55 | 13,128 | -0.05(-0.39%) |
Mar 22, 2022 | 12.59 | 12.71 | 12.54 | 12.60 | 12,394 | +0.10(+0.80%) |
Mar 21, 2022 | 12.33 | 12.62 | 12.33 | 12.50 | 44,076 | +0.18(+1.48%) |
Mar 18, 2022 | 12.33 | 12.62 | 12.20 | 12.32 | 13,024 | -0.01(-0.07%) |
Mar 17, 2022 | 11.88 | 12.44 | 11.88 | 12.33 | 27,751 | +0.37(+3.12%) |
Mar 16, 2022 | 12.03 | 12.27 | 11.65 | 11.95 | 30,239 | -0.07(-0.55%) |
Mar 15, 2022 | 12.06 | 12.24 | 12.02 | 12.02 | 24,249 | -0.25(-2.03%) |
Mar 14, 2022 | 12.50 | 12.50 | 12.11 | 12.27 | 31,318 | -0.10(-0.81%) |
Mar 11, 2022 | 12.61 | 12.61 | 11.97 | 12.37 | 18,787 | -0.23(-1.84%) |
Mar 10, 2022 | 12.44 | 12.75 | 12.44 | 12.60 | 6,496 | +0.08(+0.66%) |
Mar 09, 2022 | 12.61 | 12.91 | 12.45 | 12.52 | 34,188 | -0.27(-2.08%) |
Mar 08, 2022 | 12.73 | 12.86 | 12.57 | 12.78 | 13,965 | +0.16(+1.25%) |
Mar 07, 2022 | 13.07 | 13.07 | 12.62 | 12.62 | 9,877 | -0.32(-2.44%) |
Mar 04, 2022 | 13.02 | 13.02 | 12.73 | 12.94 | 11,715 | -0.03(-0.26%) |
Mar 03, 2022 | 12.98 | 13.05 | 12.74 | 12.97 | 4,195 | -0.01(-0.05%) |
Mar 02, 2022 | 12.82 | 13.03 | 12.76 | 12.98 | 15,444 | +0.10(+0.76%) |
Mar 01, 2022 | 12.99 | 13.13 | 12.86 | 12.88 | 11,807 | -0.10(-0.77%) |
Feb 28, 2022 | 13.09 | 13.09 | 12.88 | 12.98 | 17,122 | +0.02(+0.13%) |
Feb 25, 2022 | 12.93 | 13.11 | 12.86 | 12.96 | 18,822 | +0.10(+0.77%) |
Feb 24, 2022 | 12.86 | 13.04 | 12.86 | 12.86 | 12,348 | -0.12(-0.90%) |
Feb 23, 2022 | 12.96 | 13.19 | 12.96 | 12.98 | 7,518 | +0.03(+0.26%) |
Feb 22, 2022 | 13.08 | 13.19 | 12.86 | 12.95 | 14,892 | -0.24(-1.82%) |
Feb 18, 2022 | 13.19 | 0 | +0.13(+1.02%) | |||
Feb 17, 2022 | 12.92 | 13.18 | 12.92 | 13.06 | 13,739 | +0.11(+0.83%) |
Feb 16, 2022 | 13.11 | 13.11 | 12.90 | 12.95 | 8,872 | +0.00(+0.03%) |
Feb 15, 2022 | 12.99 | 13.02 | 12.86 | 12.94 | 12,496 | -0.02(-0.16%) |
Feb 14, 2022 | 12.90 | 13.05 | 12.86 | 12.96 | 54,451 | -0.05(-0.38%) |
Feb 11, 2022 | 13.15 | 13.18 | 12.90 | 13.01 | 30,353 | -0.10(-0.77%) |
Feb 10, 2022 | 13.06 | 13.15 | 12.89 | 13.12 | 12,361 | +0.13(+0.98%) |
Feb 09, 2022 | 13.12 | 13.19 | 12.89 | 12.99 | 16,885 | -0.16(-1.25%) |
Feb 08, 2022 | 12.88 | 13.18 | 12.86 | 13.15 | 12,449 | +0.28(+2.18%) |
Feb 07, 2022 | 12.86 | 13.22 | 12.86 | 12.87 | 37,445 | +0.02(+0.13%) |
Feb 04, 2022 | 13.02 | 13.15 | 12.70 | 12.86 | 44,609 | -0.21(-1.59%) |
Feb 03, 2022 | 12.96 | 13.29 | 13.06 | 26,279 | +0.10(+0.77%) | |
Feb 02, 2022 | 13.06 | 13.45 | 12.96 | 12.96 | 36,492 | -0.02(-0.19%) |