Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.96 | 12.16 | 11.37 | 11.48 | 2,759,717 | -0.39(-3.32%) |
Apr 28, 2022 | 11.43 | 11.99 | 11.12 | 11.88 | 2,764,025 | +0.53(+4.63%) |
Apr 27, 2022 | 11.32 | 11.43 | 10.96 | 11.35 | 3,806,636 | +0.09(+0.83%) |
Apr 26, 2022 | 11.43 | 11.63 | 11.05 | 11.26 | 3,737,959 | -0.08(-0.74%) |
Apr 25, 2022 | 11.31 | 11.46 | 10.86 | 11.34 | 3,942,623 | -0.40(-3.44%) |
Apr 22, 2022 | 12.18 | 12.34 | 11.68 | 11.74 | 2,189,878 | -0.55(-4.50%) |
Apr 21, 2022 | 13.12 | 13.20 | 12.25 | 12.30 | 2,405,692 | -0.69(-5.34%) |
Apr 20, 2022 | 12.80 | 13.14 | 12.79 | 12.99 | 1,668,261 | +0.30(+2.37%) |
Apr 19, 2022 | 12.76 | 12.98 | 12.63 | 12.69 | 2,023,816 | -0.25(-1.96%) |
Apr 18, 2022 | 12.79 | 13.11 | 12.78 | 12.94 | 1,592,455 | +0.32(+2.53%) |
Apr 14, 2022 | 12.54 | 12.78 | 12.46 | 12.63 | 1,437,174 | -0.03(-0.22%) |
Apr 13, 2022 | 12.44 | 12.86 | 12.35 | 12.65 | 2,278,366 | +0.41(+3.37%) |
Apr 12, 2022 | 12.24 | 12.52 | 12.18 | 12.24 | 2,051,502 | +0.35(+2.92%) |
Apr 11, 2022 | 12.29 | 12.32 | 11.81 | 11.89 | 2,299,203 | -0.61(-4.88%) |
Apr 08, 2022 | 12.06 | 12.55 | 12.02 | 12.50 | 2,610,762 | +0.48(+3.98%) |
Apr 07, 2022 | 11.72 | 12.06 | 11.64 | 12.03 | 1,829,616 | +0.41(+3.55%) |
Apr 06, 2022 | 11.94 | 12.09 | 11.51 | 11.61 | 2,208,476 | -0.21(-1.75%) |
Apr 05, 2022 | 12.42 | 12.56 | 11.78 | 11.82 | 2,296,732 | -0.51(-4.11%) |
Apr 04, 2022 | 12.23 | 12.37 | 11.95 | 12.33 | 3,182,006 | +0.34(+2.82%) |
Apr 01, 2022 | 11.96 | 12.21 | 11.89 | 11.99 | 2,069,045 | +0.08(+0.63%) |
Mar 31, 2022 | 12.16 | 12.30 | 11.90 | 11.91 | 2,250,049 | -0.43(-3.50%) |
Mar 30, 2022 | 12.54 | 12.78 | 12.29 | 12.34 | 1,760,159 | +0.01(+0.08%) |
Mar 29, 2022 | 11.99 | 12.38 | 11.67 | 12.33 | 2,786,989 | -0.12(-0.98%) |
Mar 28, 2022 | 12.63 | 12.69 | 12.39 | 12.46 | 1,993,080 | -0.54(-4.19%) |
Mar 25, 2022 | 12.41 | 13.03 | 12.39 | 13.00 | 2,575,281 | +0.47(+3.74%) |
Mar 24, 2022 | 12.34 | 12.70 | 12.31 | 12.53 | 3,050,899 | +0.20(+1.60%) |
Mar 23, 2022 | 12.33 | 12.58 | 12.23 | 12.33 | 4,466,231 | +0.29(+2.41%) |
Mar 22, 2022 | 12.17 | 12.23 | 11.83 | 12.04 | 2,640,366 | -0.16(-1.31%) |
Mar 21, 2022 | 11.90 | 12.32 | 11.80 | 12.20 | 3,844,847 | +0.61(+5.26%) |
Mar 18, 2022 | 11.84 | 11.97 | 11.55 | 11.59 | 2,533,676 | -0.31(-2.60%) |
Mar 17, 2022 | 11.77 | 12.04 | 11.65 | 11.90 | 2,194,636 | +0.47(+4.10%) |
Mar 16, 2022 | 11.57 | 11.71 | 11.27 | 11.43 | 2,365,410 | -0.07(-0.57%) |
Mar 15, 2022 | 11.02 | 11.57 | 10.71 | 11.50 | 5,220,387 | -0.25(-2.15%) |
Mar 14, 2022 | 12.04 | 12.10 | 11.30 | 11.75 | 5,537,772 | -0.63(-5.08%) |
Mar 11, 2022 | 12.54 | 12.77 | 12.37 | 12.38 | 3,236,285 | -0.37(-2.87%) |
Mar 10, 2022 | 12.82 | 12.75 | 4,169,351 | +0.12(+0.97%) | ||
Mar 09, 2022 | 12.46 | 12.78 | 12.16 | 12.63 | 6,117,658 | -0.43(-3.30%) |
Mar 08, 2022 | 13.40 | 13.64 | 12.72 | 13.06 | 3,909,904 | +0.01(+0.07%) |
Mar 07, 2022 | 13.06 | 13.68 | 12.75 | 13.05 | 4,379,950 | +0.37(+2.88%) |
Mar 04, 2022 | 11.88 | 12.68 | 11.87 | 12.68 | 4,936,587 | +0.83(+6.96%) |
Mar 03, 2022 | 12.35 | 12.35 | 11.67 | 11.86 | 4,323,038 | -0.42(-3.40%) |
Mar 02, 2022 | 12.60 | 12.71 | 12.13 | 12.27 | 2,794,624 | -0.01(-0.08%) |
Mar 01, 2022 | 12.12 | 12.53 | 11.94 | 12.28 | 3,807,541 | +0.36(+3.05%) |
Feb 28, 2022 | 11.43 | 11.95 | 11.37 | 11.92 | 5,127,286 | +0.50(+4.41%) |
Feb 25, 2022 | 11.13 | 11.43 | 10.84 | 11.42 | 3,504,823 | +0.28(+2.51%) |
Feb 24, 2022 | 11.29 | 11.34 | 10.75 | 11.14 | 3,971,206 | +0.16(+1.44%) |
Feb 23, 2022 | 10.84 | 11.28 | 10.81 | 10.98 | 1,948,771 | +0.21(+1.99%) |
Feb 22, 2022 | 11.16 | 11.32 | 10.61 | 10.76 | 2,606,323 | -0.07(-0.69%) |
Feb 18, 2022 | 10.84 | 0 | -0.31(-2.76%) | |||
Feb 17, 2022 | 11.21 | 11.47 | 11.04 | 11.15 | 1,969,206 | -0.07(-0.58%) |
Feb 16, 2022 | 11.36 | 11.73 | 11.15 | 11.21 | 2,558,170 | +0.05(+0.42%) |
Feb 15, 2022 | 10.77 | 11.23 | 10.66 | 11.16 | 2,312,611 | +0.10(+0.93%) |
Feb 14, 2022 | 11.15 | 11.27 | 10.95 | 11.06 | 3,183,043 | -0.20(-1.74%) |
Feb 11, 2022 | 10.90 | 11.39 | 10.86 | 11.26 | 2,079,219 | +0.48(+4.41%) |
Feb 10, 2022 | 10.73 | 11.15 | 10.65 | 10.78 | 1,672,513 | -0.08(-0.77%) |
Feb 09, 2022 | 10.61 | 11.02 | 10.58 | 10.87 | 1,659,705 | +0.32(+3.01%) |
Feb 08, 2022 | 10.98 | 10.98 | 10.47 | 10.55 | 3,206,705 | -0.56(-5.04%) |
Feb 07, 2022 | 11.16 | 11.27 | 10.93 | 11.11 | 2,567,410 | -0.18(-1.57%) |
Feb 04, 2022 | 11.43 | 11.80 | 11.20 | 11.29 | 2,816,340 | +0.02(+0.17%) |
Feb 03, 2022 | 11.37 | 11.39 | 10.94 | 11.27 | 3,264,396 | -0.10(-0.90%) |
Feb 02, 2022 | 11.30 | 11.42 | 11.04 | 11.37 | 2,090,710 | +0.14(+1.25%) |