Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.23 | 11.32 | 10.86 | 10.92 | 3,550,737 | -0.35(-3.07%) |
Apr 28, 2022 | 11.26 | 11.43 | 11.00 | 11.26 | 2,375,016 | +0.13(+1.15%) |
Apr 27, 2022 | 11.06 | 11.24 | 10.93 | 11.14 | 3,914,162 | +0.19(+1.75%) |
Apr 26, 2022 | 11.08 | 11.24 | 10.94 | 10.94 | 3,014,447 | -0.36(-3.15%) |
Apr 25, 2022 | 11.25 | 11.31 | 10.98 | 11.30 | 2,937,100 | -0.03(-0.24%) |
Apr 22, 2022 | 11.55 | 11.65 | 11.32 | 11.33 | 2,575,487 | -0.31(-2.66%) |
Apr 21, 2022 | 11.79 | 11.90 | 11.56 | 11.64 | 2,542,319 | -0.10(-0.85%) |
Apr 20, 2022 | 11.75 | 11.87 | 11.69 | 11.74 | 2,170,433 | +0.07(+0.62%) |
Apr 19, 2022 | 11.42 | 11.68 | 11.41 | 11.66 | 2,715,462 | +0.38(+3.39%) |
Apr 18, 2022 | 11.24 | 11.37 | 11.20 | 11.28 | 2,209,939 | +0.02(+0.16%) |
Apr 14, 2022 | 11.36 | 11.42 | 11.18 | 11.26 | 2,252,198 | -0.11(-0.96%) |
Apr 13, 2022 | 11.09 | 11.39 | 11.03 | 11.37 | 2,211,862 | +0.19(+1.71%) |
Apr 12, 2022 | 11.30 | 11.43 | 11.11 | 11.18 | 2,721,043 | -0.09(-0.81%) |
Apr 11, 2022 | 11.20 | 11.48 | 11.18 | 11.27 | 1,964,044 | +0.09(+0.81%) |
Apr 08, 2022 | 11.30 | 11.38 | 11.16 | 11.18 | 1,900,924 | -0.05(-0.49%) |
Apr 07, 2022 | 11.37 | 11.40 | 11.12 | 11.24 | 2,308,249 | -0.14(-1.20%) |
Apr 06, 2022 | 11.46 | 11.51 | 11.36 | 11.37 | 2,503,805 | -0.13(-1.11%) |
Apr 05, 2022 | 11.62 | 11.77 | 11.48 | 11.50 | 2,488,702 | -0.16(-1.41%) |
Apr 04, 2022 | 11.82 | 11.84 | 11.60 | 11.66 | 1,710,605 | -0.22(-1.84%) |
Apr 01, 2022 | 12.06 | 12.12 | 11.81 | 11.88 | 3,031,169 | +0.02(+0.15%) |
Mar 31, 2022 | 11.97 | 12.11 | 11.85 | 11.87 | 2,135,524 | -0.14(-1.14%) |
Mar 30, 2022 | 12.49 | 12.49 | 11.89 | 12.00 | 3,098,935 | -0.46(-3.73%) |
Mar 29, 2022 | 12.46 | 12.53 | 12.31 | 12.47 | 2,068,246 | +0.21(+1.71%) |
Mar 28, 2022 | 12.22 | 12.26 | 12.01 | 12.26 | 1,558,797 | -0.04(-0.30%) |
Mar 25, 2022 | 12.03 | 12.33 | 12.03 | 12.29 | 2,312,076 | +0.26(+2.20%) |
Mar 24, 2022 | 11.97 | 12.07 | 11.85 | 12.03 | 1,759,437 | +0.14(+1.15%) |
Mar 23, 2022 | 12.28 | 12.30 | 11.88 | 11.89 | 1,712,855 | -0.53(-4.25%) |
Mar 22, 2022 | 12.48 | 12.66 | 12.38 | 12.42 | 1,697,946 | +0.09(+0.74%) |
Mar 21, 2022 | 12.42 | 12.53 | 12.22 | 12.33 | 2,406,710 | +0.02(+0.15%) |
Mar 18, 2022 | 12.04 | 12.51 | 12.04 | 12.31 | 9,015,271 | -0.19(-1.53%) |
Mar 17, 2022 | 12.46 | 12.64 | 12.32 | 12.50 | 2,804,502 | -0.14(-1.08%) |
Mar 16, 2022 | 12.47 | 12.69 | 12.41 | 12.64 | 3,145,772 | +0.30(+2.44%) |
Mar 15, 2022 | 12.32 | 12.48 | 12.12 | 12.34 | 3,331,785 | +0.09(+0.74%) |
Mar 14, 2022 | 12.47 | 12.59 | 12.17 | 12.25 | 2,849,466 | +0.04(+0.30%) |
Mar 11, 2022 | 12.22 | 12.49 | 12.19 | 12.21 | 2,447,199 | +0.05(+0.45%) |
Mar 10, 2022 | 12.00 | 12.23 | 11.99 | 12.16 | 2,008,617 | +0.01(+0.07%) |
Mar 09, 2022 | 12.28 | 12.40 | 12.12 | 12.15 | 2,144,191 | +0.24(+1.97%) |
Mar 08, 2022 | 11.82 | 12.21 | 11.70 | 11.91 | 4,416,345 | +0.24(+2.09%) |
Mar 07, 2022 | 12.03 | 12.20 | 11.67 | 11.67 | 2,998,787 | -0.41(-3.37%) |
Mar 04, 2022 | 12.27 | 12.48 | 11.84 | 12.08 | 3,128,022 | -0.51(-4.02%) |
Mar 03, 2022 | 12.64 | 12.65 | 12.45 | 12.58 | 2,547,745 | +0.02(+0.14%) |
Mar 02, 2022 | 12.04 | 12.62 | 12.04 | 12.56 | 3,222,039 | +0.65(+5.46%) |
Mar 01, 2022 | 12.54 | 12.61 | 11.78 | 11.91 | 3,495,383 | -0.71(-5.65%) |
Feb 28, 2022 | 12.42 | 12.69 | 12.40 | 12.63 | 2,776,456 | -0.04(-0.29%) |
Feb 25, 2022 | 12.29 | 12.68 | 12.41 | 12.66 | 2,803,971 | +0.48(+3.93%) |
Feb 24, 2022 | 12.05 | 12.21 | 11.80 | 12.18 | 4,336,453 | -0.33(-2.60%) |
Feb 23, 2022 | 12.79 | 12.95 | 12.46 | 12.51 | 2,833,264 | -0.26(-2.05%) |
Feb 22, 2022 | 12.91 | 12.96 | 12.72 | 12.77 | 2,555,903 | -0.19(-1.46%) |
Feb 18, 2022 | 12.96 | 0 | +0.14(+1.13%) | |||
Feb 17, 2022 | 13.02 | 13.02 | 12.80 | 12.82 | 2,246,496 | -0.27(-2.07%) |
Feb 16, 2022 | 12.96 | 13.18 | 12.90 | 13.09 | 1,870,097 | +0.05(+0.35%) |
Feb 15, 2022 | 12.77 | 13.07 | 12.77 | 13.04 | 2,098,850 | +0.34(+2.70%) |
Feb 14, 2022 | 12.80 | 12.93 | 12.61 | 12.70 | 3,014,962 | -0.07(-0.57%) |
Feb 11, 2022 | 12.68 | 12.92 | 12.60 | 12.77 | 2,621,662 | +0.05(+0.36%) |
Feb 10, 2022 | 12.81 | 12.98 | 12.65 | 12.73 | 2,291,856 | -0.10(-0.77%) |
Feb 09, 2022 | 12.93 | 12.98 | 12.75 | 12.83 | 1,792,919 | -0.11(-0.84%) |
Feb 08, 2022 | 12.84 | 12.96 | 12.73 | 12.93 | 1,926,576 | +0.26(+2.07%) |
Feb 07, 2022 | 12.60 | 12.76 | 12.51 | 12.67 | 1,480,756 | +0.07(+0.57%) |
Feb 04, 2022 | 12.50 | 12.68 | 12.43 | 12.60 | 1,771,606 | +0.12(+0.94%) |
Feb 03, 2022 | 12.55 | 12.48 | 2,091,317 | -0.02(-0.14%) | ||
Feb 02, 2022 | 12.48 | 12.58 | 12.41 | 12.50 | 2,237,487 | -0.04(-0.29%) |