Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.88 | 13.03 | 12.72 | 12.73 | 1,057,356 | -0.22(-1.70%) |
Apr 28, 2022 | 12.70 | 13.06 | 12.61 | 12.95 | 1,675,136 | +0.46(+3.64%) |
Apr 27, 2022 | 11.99 | 12.67 | 11.92 | 12.50 | 1,995,333 | +1.09(+9.56%) |
Apr 26, 2022 | 11.73 | 11.75 | 11.41 | 11.41 | 843,750 | -0.35(-3.00%) |
Apr 25, 2022 | 11.66 | 11.77 | 11.51 | 11.76 | 937,074 | +0.05(+0.47%) |
Apr 22, 2022 | 12.00 | 12.00 | 11.70 | 11.70 | 885,098 | -0.30(-2.48%) |
Apr 21, 2022 | 12.10 | 12.12 | 11.98 | 12.00 | 1,998,003 | -0.01(-0.07%) |
Apr 20, 2022 | 11.95 | 12.10 | 11.88 | 12.01 | 1,109,700 | +0.07(+0.59%) |
Apr 19, 2022 | 12.39 | 12.44 | 11.92 | 11.94 | 1,746,768 | -0.41(-3.34%) |
Apr 18, 2022 | 12.39 | 12.45 | 12.27 | 12.35 | 688,553 | -0.02(-0.19%) |
Apr 14, 2022 | 12.41 | 12.48 | 12.30 | 12.37 | 893,261 | -0.04(-0.31%) |
Apr 13, 2022 | 12.24 | 12.41 | 12.20 | 12.41 | 423,293 | +0.20(+1.66%) |
Apr 12, 2022 | 12.26 | 12.35 | 12.17 | 12.21 | 845,369 | -0.05(-0.44%) |
Apr 11, 2022 | 12.34 | 12.40 | 12.25 | 12.27 | 611,631 | -0.08(-0.63%) |
Apr 08, 2022 | 12.23 | 12.41 | 12.18 | 12.34 | 524,753 | +0.13(+1.08%) |
Apr 07, 2022 | 12.29 | 12.33 | 12.11 | 12.21 | 632,321 | -0.06(-0.51%) |
Apr 06, 2022 | 12.41 | 12.45 | 12.25 | 12.27 | 700,039 | -0.16(-1.31%) |
Apr 05, 2022 | 12.56 | 12.67 | 12.40 | 12.44 | 545,219 | -0.13(-1.05%) |
Apr 04, 2022 | 12.64 | 12.65 | 12.39 | 12.57 | 576,931 | -0.07(-0.55%) |
Apr 01, 2022 | 12.63 | 12.72 | 12.55 | 12.64 | 620,909 | +0.04(+0.31%) |
Mar 31, 2022 | 12.61 | 12.65 | 12.52 | 12.60 | 644,053 | +0.07(+0.56%) |
Mar 30, 2022 | 12.72 | 12.76 | 12.51 | 12.53 | 548,427 | -0.19(-1.47%) |
Mar 29, 2022 | 12.64 | 12.76 | 12.64 | 12.72 | 693,337 | +0.11(+0.86%) |
Mar 28, 2022 | 12.69 | 12.71 | 12.59 | 12.61 | 503,532 | -0.08(-0.61%) |
Mar 25, 2022 | 12.48 | 12.69 | 12.45 | 12.69 | 624,443 | +0.22(+1.75%) |
Mar 24, 2022 | 12.37 | 12.48 | 12.34 | 12.47 | 514,692 | +0.11(+0.88%) |
Mar 23, 2022 | 12.48 | 12.51 | 12.35 | 12.36 | 489,350 | -0.12(-0.94%) |
Mar 22, 2022 | 12.30 | 12.51 | 12.30 | 12.48 | 661,225 | +0.22(+1.78%) |
Mar 21, 2022 | 12.38 | 12.54 | 12.23 | 12.26 | 819,379 | -0.14(-1.13%) |
Mar 18, 2022 | 12.34 | 12.42 | 12.24 | 12.40 | 1,602,071 | +0.05(+0.44%) |
Mar 17, 2022 | 12.26 | 12.39 | 12.18 | 12.34 | 747,871 | +0.06(+0.50%) |
Mar 16, 2022 | 12.31 | 12.37 | 12.11 | 12.28 | 766,288 | +0.05(+0.44%) |
Mar 15, 2022 | 12.22 | 12.31 | 12.16 | 12.23 | 630,857 | +0.05(+0.38%) |
Mar 14, 2022 | 12.36 | 12.41 | 12.08 | 12.18 | 808,462 | -0.11(-0.88%) |
Mar 11, 2022 | 12.41 | 12.43 | 12.27 | 12.29 | 534,966 | -0.09(-0.75%) |
Mar 10, 2022 | 12.28 | 12.39 | 12.12 | 12.38 | 776,364 | -0.01(-0.06%) |
Mar 09, 2022 | 12.41 | 12.49 | 12.34 | 12.39 | 1,109,594 | +0.08(+0.63%) |
Mar 08, 2022 | 12.01 | 12.41 | 11.96 | 12.31 | 1,701,536 | +0.31(+2.57%) |
Mar 07, 2022 | 11.90 | 12.15 | 11.85 | 12.00 | 1,430,452 | +0.12(+1.04%) |
Mar 04, 2022 | 11.87 | 11.90 | 11.78 | 11.88 | 669,417 | -0.08(-0.64%) |
Mar 03, 2022 | 11.95 | 12.00 | 11.86 | 11.96 | 607,234 | +0.03(+0.26%) |
Mar 02, 2022 | 11.77 | 11.95 | 11.73 | 11.93 | 698,504 | +0.19(+1.58%) |
Mar 01, 2022 | 11.81 | 11.88 | 11.58 | 11.74 | 1,089,348 | -0.12(-0.98%) |
Feb 28, 2022 | 11.92 | 11.99 | 11.71 | 11.86 | 1,167,572 | -0.11(-0.90%) |
Feb 25, 2022 | 11.94 | 12.08 | 11.90 | 11.97 | 1,155,221 | +0.04(+0.32%) |
Feb 24, 2022 | 11.50 | 11.95 | 11.28 | 11.93 | 1,542,637 | +0.21(+1.78%) |
Feb 23, 2022 | 12.14 | 12.16 | 11.72 | 11.72 | 1,313,372 | -0.39(-3.25%) |
Feb 22, 2022 | 12.36 | 12.38 | 12.00 | 12.11 | 1,316,897 | -0.31(-2.48%) |
Feb 18, 2022 | 12.42 | 0 | -0.03(-0.25%) | |||
Feb 17, 2022 | 12.65 | 12.65 | 12.40 | 12.45 | 860,484 | -0.21(-1.69%) |
Feb 16, 2022 | 12.62 | 12.69 | 12.58 | 12.67 | 801,230 | +0.05(+0.36%) |
Feb 15, 2022 | 12.55 | 12.64 | 12.55 | 12.62 | 700,500 | +0.24(+1.92%) |
Feb 14, 2022 | 12.44 | 12.54 | 12.34 | 12.38 | 803,478 | -0.12(-0.98%) |
Feb 11, 2022 | 12.59 | 12.66 | 12.41 | 12.51 | 796,351 | -0.05(-0.37%) |
Feb 10, 2022 | 12.64 | 12.80 | 12.52 | 12.55 | 760,015 | -0.13(-1.03%) |
Feb 09, 2022 | 12.70 | 12.73 | 12.61 | 12.68 | 795,166 | +0.02(+0.18%) |
Feb 08, 2022 | 12.69 | 12.73 | 12.47 | 12.66 | 1,007,466 | +0.24(+1.91%) |
Feb 07, 2022 | 12.29 | 12.46 | 12.29 | 12.42 | 776,039 | +0.11(+0.87%) |
Feb 04, 2022 | 12.36 | 12.38 | 12.17 | 12.31 | 920,826 | +0.00(+0.00%) |
Feb 03, 2022 | 12.31 | 12.47 | 12.31 | 1,060,265 | +0.10(+0.81%) | |
Feb 02, 2022 | 12.25 | 12.33 | 12.09 | 12.21 | 746,630 | -0.02(-0.13%) |