Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.56 | 11.67 | 11.56 | 11.57 | 188,730 | -0.15(-1.25%) |
Apr 28, 2022 | 11.76 | 11.82 | 11.65 | 11.72 | 255,090 | -0.04(-0.37%) |
Apr 27, 2022 | 11.75 | 11.79 | 11.67 | 11.76 | 182,754 | -0.06(-0.51%) |
Apr 26, 2022 | 11.44 | 12.04 | 11.44 | 11.82 | 183,900 | -0.21(-1.75%) |
Apr 25, 2022 | 11.92 | 12.04 | 11.88 | 12.03 | 149,582 | -0.02(-0.17%) |
Apr 22, 2022 | 12.04 | 12.09 | 11.99 | 12.05 | 100,980 | -0.02(-0.17%) |
Apr 21, 2022 | 12.10 | 12.14 | 12.00 | 12.07 | 156,229 | -0.05(-0.41%) |
Apr 20, 2022 | 12.33 | 12.33 | 12.03 | 12.12 | 164,826 | -0.12(-0.98%) |
Apr 19, 2022 | 12.19 | 12.24 | 12.09 | 12.24 | 149,101 | +0.17(+1.41%) |
Apr 18, 2022 | 12.01 | 12.10 | 12.00 | 12.07 | 122,309 | -0.06(-0.49%) |
Apr 14, 2022 | 12.07 | 12.16 | 12.07 | 12.13 | 140,006 | +0.17(+1.38%) |
Apr 13, 2022 | 11.97 | 11.98 | 11.90 | 11.96 | 184,982 | -0.02(-0.13%) |
Apr 12, 2022 | 11.95 | 11.99 | 11.91 | 11.98 | 236,889 | -0.02(-0.17%) |
Apr 11, 2022 | 12.01 | 12.10 | 11.99 | 12.00 | 146,833 | -0.04(-0.33%) |
Apr 08, 2022 | 12.05 | 12.12 | 12.04 | 12.04 | 193,437 | +0.04(+0.33%) |
Apr 07, 2022 | 12.08 | 12.08 | 12.00 | 12.00 | 263,463 | -0.17(-1.38%) |
Apr 06, 2022 | 12.21 | 12.22 | 12.13 | 12.17 | 205,241 | +0.10(+0.81%) |
Apr 05, 2022 | 11.98 | 12.16 | 11.98 | 12.07 | 216,558 | +0.01(+0.08%) |
Apr 04, 2022 | 12.00 | 12.09 | 11.95 | 12.06 | 152,223 | -0.05(-0.41%) |
Apr 01, 2022 | 12.13 | 12.25 | 12.06 | 12.11 | 199,484 | +0.15(+1.25%) |
Mar 31, 2022 | 12.02 | 12.06 | 11.96 | 11.96 | 142,029 | -0.29(-2.37%) |
Mar 30, 2022 | 12.32 | 12.32 | 12.09 | 12.25 | 208,474 | -0.01(-0.08%) |
Mar 29, 2022 | 12.27 | 12.27 | 12.11 | 12.26 | 202,088 | +0.18(+1.49%) |
Mar 28, 2022 | 11.84 | 12.35 | 11.84 | 12.08 | 210,219 | -0.33(-2.66%) |
Mar 25, 2022 | 12.35 | 12.50 | 12.08 | 12.41 | 103,904 | +0.16(+1.31%) |
Mar 24, 2022 | 11.96 | 12.36 | 11.96 | 12.25 | 87,157 | +0.05(+0.41%) |
Mar 23, 2022 | 11.94 | 12.42 | 11.94 | 12.20 | 94,525 | -0.15(-1.21%) |
Mar 22, 2022 | 12.24 | 12.45 | 12.00 | 12.35 | 174,569 | +0.18(+1.48%) |
Mar 21, 2022 | 12.15 | 12.17 | 12.00 | 12.17 | 128,425 | -0.15(-1.22%) |
Mar 18, 2022 | 12.12 | 12.49 | 11.99 | 12.32 | 164,436 | +0.42(+3.53%) |
Mar 17, 2022 | 11.82 | 11.98 | 11.78 | 11.90 | 185,685 | +0.25(+2.15%) |
Mar 16, 2022 | 11.37 | 11.81 | 11.31 | 11.65 | 226,680 | +0.25(+2.24%) |
Mar 15, 2022 | 11.26 | 11.43 | 11.19 | 11.40 | 526,157 | -0.11(-1.00%) |
Mar 14, 2022 | 11.62 | 11.66 | 11.43 | 11.51 | 262,974 | -0.04(-0.35%) |
Mar 11, 2022 | 11.59 | 11.67 | 11.51 | 11.55 | 241,732 | +0.10(+0.87%) |
Mar 10, 2022 | 11.84 | 11.84 | 11.30 | 11.45 | 321,431 | -0.08(-0.69%) |
Mar 09, 2022 | 11.90 | 11.90 | 11.39 | 11.53 | 277,278 | -0.12(-1.03%) |
Mar 08, 2022 | 11.59 | 11.87 | 11.57 | 11.65 | 530,309 | +0.30(+2.64%) |
Mar 07, 2022 | 11.44 | 11.45 | 11.30 | 11.35 | 489,898 | -0.11(-0.96%) |
Mar 04, 2022 | 11.45 | 11.49 | 11.38 | 11.46 | 279,272 | -0.10(-0.87%) |
Mar 03, 2022 | 11.60 | 11.71 | 11.49 | 11.56 | 419,683 | +0.12(+1.03%) |
Mar 02, 2022 | 11.30 | 11.48 | 11.30 | 11.44 | 408,577 | +0.09(+0.75%) |
Mar 01, 2022 | 11.46 | 11.52 | 11.31 | 11.36 | 655,665 | -0.27(-2.34%) |
Feb 28, 2022 | 11.61 | 11.67 | 11.56 | 11.63 | 258,986 | -0.28(-2.35%) |
Feb 25, 2022 | 11.93 | 11.93 | 11.85 | 11.91 | 229,033 | -0.14(-1.15%) |
Feb 24, 2022 | 12.05 | 12.07 | 11.82 | 12.05 | 140,943 | -0.06(-0.46%) |
Feb 23, 2022 | 12.05 | 12.16 | 12.05 | 12.11 | 161,230 | -0.09(-0.78%) |
Feb 22, 2022 | 12.37 | 12.76 | 12.17 | 12.20 | 124,398 | -0.44(-3.48%) |
Feb 18, 2022 | 12.64 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 12.68 | 12.70 | 12.63 | 12.63 | 120,000 | -0.12(-0.94%) |
Feb 16, 2022 | 13.09 | 13.09 | 12.65 | 12.75 | 167,113 | +0.03(+0.24%) |
Feb 15, 2022 | 12.64 | 13.14 | 12.63 | 12.72 | 76,192 | +0.26(+2.09%) |
Feb 14, 2022 | 12.50 | 12.82 | 12.43 | 12.46 | 97,257 | -0.07(-0.60%) |
Feb 11, 2022 | 12.64 | 12.67 | 12.54 | 12.54 | 49,440 | -0.04(-0.36%) |
Feb 10, 2022 | 12.57 | 12.70 | 12.57 | 12.58 | 83,609 | -0.03(-0.24%) |
Feb 09, 2022 | 12.76 | 12.76 | 12.61 | 12.61 | 78,398 | +0.14(+1.12%) |
Feb 08, 2022 | 12.44 | 12.49 | 12.21 | 12.47 | 114,919 | +0.09(+0.73%) |
Feb 07, 2022 | 12.45 | 12.47 | 12.38 | 12.38 | 62,250 | -0.08(-0.64%) |
Feb 04, 2022 | 12.36 | 12.46 | 12.09 | 12.46 | 121,221 | +0.18(+1.47%) |
Feb 03, 2022 | 12.21 | 12.38 | 12.28 | 115,959 | +0.00(+0.00%) | |
Feb 02, 2022 | 12.34 | 12.39 | 12.26 | 12.28 | 91,589 | -0.05(-0.41%) |