Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.84 | 12.01 | 11.59 | 11.61 | 5,535,570 | -0.24(-2.05%) |
Apr 28, 2022 | 11.76 | 11.93 | 11.47 | 11.86 | 5,301,302 | +0.31(+2.71%) |
Apr 27, 2022 | 11.44 | 11.67 | 11.37 | 11.54 | 6,120,952 | +0.18(+1.61%) |
Apr 26, 2022 | 11.81 | 11.83 | 11.35 | 11.36 | 7,540,228 | -0.80(-6.57%) |
Apr 25, 2022 | 12.06 | 12.17 | 11.86 | 12.16 | 5,626,390 | -0.02(-0.14%) |
Apr 22, 2022 | 12.44 | 12.47 | 12.16 | 12.18 | 4,672,897 | -0.31(-2.50%) |
Apr 21, 2022 | 12.93 | 12.99 | 12.46 | 12.49 | 6,172,130 | -0.06(-0.48%) |
Apr 20, 2022 | 12.72 | 12.75 | 12.49 | 12.55 | 4,130,543 | -0.02(-0.14%) |
Apr 19, 2022 | 12.32 | 12.59 | 12.32 | 12.57 | 4,695,132 | +0.36(+2.92%) |
Apr 18, 2022 | 12.13 | 12.28 | 12.08 | 12.21 | 5,100,253 | +0.08(+0.67%) |
Apr 14, 2022 | 12.31 | 12.40 | 12.11 | 12.13 | 4,709,102 | -0.18(-1.45%) |
Apr 13, 2022 | 11.98 | 12.32 | 11.96 | 12.31 | 4,861,145 | +0.26(+2.15%) |
Apr 12, 2022 | 12.29 | 12.36 | 12.01 | 12.05 | 4,084,007 | -0.19(-1.59%) |
Apr 11, 2022 | 12.06 | 12.32 | 12.03 | 12.25 | 6,514,063 | +0.23(+1.95%) |
Apr 08, 2022 | 12.04 | 12.17 | 12.00 | 12.01 | 4,990,521 | -0.07(-0.60%) |
Apr 07, 2022 | 12.19 | 12.29 | 11.85 | 12.08 | 4,956,768 | +0.00(+0.00%) |
Apr 06, 2022 | 11.97 | 12.18 | 11.90 | 12.08 | 7,596,977 | -0.49(-3.92%) |
Apr 05, 2022 | 12.79 | 12.86 | 12.56 | 12.58 | 6,832,031 | -0.65(-4.89%) |
Apr 04, 2022 | 13.18 | 13.29 | 13.10 | 13.22 | 3,224,343 | +0.00(+0.00%) |
Apr 01, 2022 | 13.30 | 13.35 | 13.13 | 13.22 | 3,782,905 | +0.06(+0.49%) |
Mar 31, 2022 | 13.43 | 13.44 | 13.15 | 13.16 | 4,795,728 | -0.42(-3.10%) |
Mar 30, 2022 | 13.68 | 13.71 | 13.54 | 13.58 | 4,282,339 | -0.23(-1.70%) |
Mar 29, 2022 | 13.90 | 13.97 | 13.68 | 13.81 | 7,696,088 | +0.94(+7.29%) |
Mar 28, 2022 | 12.92 | 12.99 | 12.80 | 12.88 | 4,962,417 | +0.05(+0.38%) |
Mar 25, 2022 | 12.88 | 12.95 | 12.74 | 12.83 | 7,149,067 | -0.10(-0.75%) |
Mar 24, 2022 | 12.80 | 12.96 | 12.71 | 12.92 | 6,031,259 | +0.14(+1.08%) |
Mar 23, 2022 | 12.84 | 13.01 | 12.78 | 12.79 | 7,061,271 | -0.46(-3.48%) |
Mar 22, 2022 | 13.26 | 13.42 | 13.15 | 13.25 | 5,010,933 | +0.15(+1.17%) |
Mar 21, 2022 | 13.14 | 13.21 | 12.96 | 13.09 | 8,411,453 | -0.09(-0.67%) |
Mar 18, 2022 | 12.75 | 13.23 | 12.72 | 13.18 | 6,877,821 | -0.09(-0.67%) |
Mar 17, 2022 | 12.99 | 13.27 | 12.93 | 13.27 | 5,570,833 | -0.20(-1.50%) |
Mar 16, 2022 | 13.07 | 13.55 | 13.05 | 13.47 | 12,479,149 | +0.95(+7.55%) |
Mar 15, 2022 | 12.46 | 12.69 | 12.31 | 12.53 | 8,199,456 | +0.27(+2.18%) |
Mar 14, 2022 | 12.29 | 12.56 | 12.16 | 12.26 | 7,787,056 | +0.46(+3.91%) |
Mar 11, 2022 | 12.20 | 12.29 | 11.78 | 11.80 | 7,189,385 | -0.29(-2.41%) |
Mar 10, 2022 | 12.14 | 11.91 | 12.09 | 8,319,056 | -0.82(-6.39%) | |
Mar 09, 2022 | 12.79 | 13.13 | 12.61 | 12.92 | 11,549,156 | +1.33(+11.52%) |
Mar 08, 2022 | 11.65 | 12.03 | 11.23 | 11.58 | 12,153,974 | +0.43(+3.84%) |
Mar 07, 2022 | 11.87 | 12.00 | 11.13 | 11.15 | 10,137,674 | -1.01(-8.31%) |
Mar 04, 2022 | 12.37 | 12.42 | 11.99 | 12.16 | 13,773,835 | -1.16(-8.68%) |
Mar 03, 2022 | 13.84 | 13.87 | 13.28 | 13.32 | 7,173,628 | -0.61(-4.36%) |
Mar 02, 2022 | 13.75 | 14.02 | 13.71 | 13.93 | 8,007,707 | +0.32(+2.38%) |
Mar 01, 2022 | 14.32 | 14.35 | 13.48 | 13.60 | 11,867,181 | -1.18(-7.99%) |
Feb 28, 2022 | 14.43 | 14.95 | 14.40 | 14.78 | 8,022,119 | -0.70(-4.54%) |
Feb 25, 2022 | 15.08 | 15.52 | 15.23 | 15.49 | 5,958,201 | +0.61(+4.13%) |
Feb 24, 2022 | 14.27 | 14.90 | 14.23 | 14.87 | 10,659,784 | -0.63(-4.07%) |
Feb 23, 2022 | 15.95 | 16.07 | 15.46 | 15.50 | 6,762,358 | +0.61(+4.13%) |
Feb 22, 2022 | 14.95 | 15.19 | 14.71 | 14.89 | 4,264,888 | -0.40(-2.59%) |
Feb 18, 2022 | 15.29 | 0 | -0.01(-0.05%) | |||
Feb 17, 2022 | 15.50 | 15.56 | 15.23 | 15.29 | 6,295,867 | -0.61(-3.86%) |
Feb 16, 2022 | 15.67 | 15.95 | 15.65 | 15.91 | 3,539,726 | +0.23(+1.44%) |
Feb 15, 2022 | 15.36 | 15.74 | 15.33 | 15.68 | 4,075,649 | +0.80(+5.38%) |
Feb 14, 2022 | 14.97 | 15.04 | 14.77 | 14.88 | 4,612,097 | -0.23(-1.55%) |
Feb 11, 2022 | 15.52 | 15.59 | 14.97 | 15.12 | 6,286,324 | -0.33(-2.15%) |
Feb 10, 2022 | 15.46 | 15.85 | 15.40 | 15.45 | 4,035,829 | -0.44(-2.80%) |
Feb 09, 2022 | 15.67 | 15.93 | 15.64 | 15.89 | 3,988,749 | +0.64(+4.19%) |
Feb 08, 2022 | 15.06 | 15.28 | 14.97 | 15.25 | 2,710,539 | +0.15(+0.96%) |
Feb 07, 2022 | 15.16 | 15.24 | 15.05 | 15.11 | 4,654,861 | -0.26(-1.68%) |
Feb 04, 2022 | 15.29 | 15.48 | 15.11 | 15.37 | 5,632,121 | -0.55(-3.46%) |
Feb 03, 2022 | 16.03 | 15.89 | 15.92 | 3,555,276 | -0.18(-1.11%) | |
Feb 02, 2022 | 16.06 | 16.12 | 15.93 | 16.09 | 3,625,316 | +0.22(+1.38%) |