Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.20 | 11.36 | 11.02 | 11.02 | 2,070,779 | -0.22(-1.93%) |
Apr 28, 2022 | 10.98 | 11.35 | 10.92 | 11.23 | 2,199,475 | +0.39(+3.56%) |
Apr 27, 2022 | 10.41 | 10.92 | 10.34 | 10.85 | 3,627,937 | +0.45(+4.31%) |
Apr 26, 2022 | 10.55 | 10.58 | 10.38 | 10.40 | 2,860,173 | -0.15(-1.46%) |
Apr 25, 2022 | 10.36 | 10.61 | 10.14 | 10.55 | 3,220,329 | +0.03(+0.29%) |
Apr 22, 2022 | 10.82 | 10.87 | 10.49 | 10.52 | 2,659,528 | -0.36(-3.34%) |
Apr 21, 2022 | 11.24 | 11.33 | 10.87 | 10.89 | 2,830,199 | -0.29(-2.63%) |
Apr 20, 2022 | 10.99 | 11.46 | 10.98 | 11.18 | 2,993,671 | +0.22(+1.97%) |
Apr 19, 2022 | 11.54 | 11.60 | 10.89 | 10.96 | 3,977,820 | -0.52(-4.51%) |
Apr 18, 2022 | 11.57 | 11.74 | 11.43 | 11.48 | 2,172,036 | -0.11(-0.93%) |
Apr 14, 2022 | 11.62 | 11.72 | 11.53 | 11.59 | 2,310,582 | -0.02(-0.20%) |
Apr 13, 2022 | 11.52 | 11.62 | 11.42 | 11.61 | 1,466,347 | +0.10(+0.87%) |
Apr 12, 2022 | 11.64 | 11.77 | 11.47 | 11.51 | 1,729,443 | -0.16(-1.39%) |
Apr 11, 2022 | 11.71 | 11.83 | 11.65 | 11.67 | 1,985,483 | -0.01(-0.07%) |
Apr 08, 2022 | 11.43 | 11.76 | 11.40 | 11.68 | 2,085,638 | +0.22(+1.96%) |
Apr 07, 2022 | 11.70 | 11.84 | 11.40 | 11.46 | 3,834,953 | -0.32(-2.69%) |
Apr 06, 2022 | 11.86 | 12.02 | 11.71 | 11.77 | 2,562,447 | -0.22(-1.81%) |
Apr 05, 2022 | 11.99 | 12.22 | 11.88 | 11.99 | 2,377,712 | -0.16(-1.34%) |
Apr 04, 2022 | 12.40 | 12.43 | 11.91 | 12.15 | 1,639,998 | -0.28(-2.24%) |
Apr 01, 2022 | 12.43 | 12.59 | 12.35 | 12.43 | 1,315,198 | -0.03(-0.25%) |
Mar 31, 2022 | 12.59 | 12.65 | 12.40 | 12.46 | 1,309,935 | -0.09(-0.74%) |
Mar 30, 2022 | 12.74 | 12.77 | 12.49 | 12.56 | 997,439 | -0.22(-1.69%) |
Mar 29, 2022 | 12.65 | 12.83 | 12.65 | 12.77 | 1,250,619 | +0.15(+1.23%) |
Mar 28, 2022 | 12.49 | 12.71 | 12.49 | 12.62 | 1,097,312 | +0.03(+0.25%) |
Mar 25, 2022 | 12.56 | 12.71 | 12.52 | 12.59 | 1,372,812 | -0.06(-0.49%) |
Mar 24, 2022 | 12.52 | 12.76 | 12.43 | 12.65 | 1,316,006 | +0.09(+0.74%) |
Mar 23, 2022 | 12.68 | 12.80 | 12.49 | 12.56 | 1,399,870 | -0.25(-1.93%) |
Mar 22, 2022 | 12.77 | 12.96 | 12.71 | 12.80 | 935,975 | +0.12(+0.98%) |
Mar 21, 2022 | 12.90 | 12.93 | 12.59 | 12.68 | 1,328,384 | -0.09(-0.73%) |
Mar 18, 2022 | 12.71 | 12.83 | 12.56 | 12.77 | 2,032,301 | +0.09(+0.71%) |
Mar 17, 2022 | 12.71 | 12.74 | 12.56 | 12.68 | 815,871 | -0.06(-0.47%) |
Mar 16, 2022 | 12.77 | 12.92 | 12.56 | 12.74 | 1,035,965 | +0.03(+0.24%) |
Mar 15, 2022 | 12.71 | 12.79 | 12.59 | 12.71 | 809,693 | +0.06(+0.48%) |
Mar 14, 2022 | 12.65 | 12.92 | 12.56 | 12.65 | 1,492,201 | +0.15(+1.21%) |
Mar 11, 2022 | 12.32 | 12.62 | 12.26 | 12.50 | 1,540,555 | +0.27(+2.22%) |
Mar 10, 2022 | 12.08 | 12.23 | 12.02 | 12.23 | 728,146 | +0.00(+0.00%) |
Mar 09, 2022 | 12.14 | 12.35 | 12.03 | 12.23 | 825,207 | +0.30(+2.53%) |
Mar 08, 2022 | 11.75 | 12.17 | 11.72 | 11.93 | 1,185,203 | +0.18(+1.54%) |
Mar 07, 2022 | 11.96 | 11.99 | 11.75 | 11.75 | 1,140,776 | -0.30(-2.50%) |
Mar 04, 2022 | 12.08 | 12.14 | 11.87 | 12.05 | 1,304,771 | -0.18(-1.48%) |
Mar 03, 2022 | 12.29 | 12.35 | 12.12 | 12.23 | 725,106 | +0.00(+0.00%) |
Mar 02, 2022 | 11.96 | 12.29 | 11.90 | 12.23 | 1,076,576 | +0.36(+3.05%) |
Mar 01, 2022 | 12.17 | 12.26 | 11.75 | 11.87 | 2,274,485 | -0.36(-2.96%) |
Feb 28, 2022 | 12.08 | 12.23 | 11.87 | 12.23 | 1,964,463 | -0.03(-0.25%) |
Feb 25, 2022 | 12.35 | 12.44 | 12.23 | 12.26 | 1,900,779 | -0.03(-0.24%) |
Feb 24, 2022 | 11.66 | 12.29 | 11.45 | 12.29 | 3,087,837 | +0.06(+0.49%) |
Feb 23, 2022 | 12.89 | 12.92 | 12.17 | 12.23 | 2,526,562 | -0.63(-4.92%) |
Feb 22, 2022 | 13.16 | 13.19 | 12.77 | 12.86 | 2,541,748 | -0.39(-2.95%) |
Feb 18, 2022 | 13.25 | 0 | +0.18(+1.38%) | |||
Feb 17, 2022 | 13.28 | 13.31 | 13.04 | 13.07 | 802,180 | -0.27(-2.03%) |
Feb 16, 2022 | 13.28 | 13.45 | 13.28 | 13.34 | 830,425 | +0.06(+0.45%) |
Feb 15, 2022 | 13.16 | 13.33 | 13.10 | 13.28 | 1,140,681 | +0.24(+1.85%) |
Feb 14, 2022 | 13.13 | 13.22 | 12.92 | 13.04 | 1,342,458 | -0.03(-0.23%) |
Feb 11, 2022 | 13.16 | 13.36 | 13.01 | 13.07 | 1,388,708 | -0.12(-0.91%) |
Feb 10, 2022 | 13.49 | 13.59 | 13.16 | 13.19 | 2,079,074 | -0.36(-2.67%) |
Feb 09, 2022 | 13.68 | 13.74 | 13.46 | 13.55 | 1,196,063 | -0.06(-0.44%) |
Feb 08, 2022 | 13.34 | 13.65 | 13.34 | 13.62 | 1,479,482 | +0.30(+2.26%) |
Feb 07, 2022 | 13.43 | 13.60 | 13.31 | 13.31 | 1,179,095 | -0.15(-1.12%) |
Feb 04, 2022 | 13.43 | 13.49 | 13.19 | 13.46 | 1,822,343 | -0.09(-0.67%) |
Feb 03, 2022 | 13.55 | 13.46 | 13.55 | 1,157,656 | -0.06(-0.44%) | |
Feb 02, 2022 | 13.65 | 13.72 | 13.46 | 13.62 | 1,287,880 | -0.06(-0.44%) |