Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.02 | 13.16 | 12.86 | 12.86 | 1,046,368 | -0.22(-1.70%) |
Apr 28, 2022 | 12.83 | 13.20 | 12.74 | 13.09 | 1,657,729 | +0.46(+3.64%) |
Apr 27, 2022 | 12.12 | 12.80 | 12.05 | 12.63 | 1,974,599 | +1.10(+9.56%) |
Apr 26, 2022 | 11.86 | 11.87 | 11.52 | 11.52 | 834,982 | -0.36(-3.00%) |
Apr 25, 2022 | 11.78 | 11.89 | 11.63 | 11.88 | 927,337 | +0.06(+0.47%) |
Apr 22, 2022 | 12.13 | 12.13 | 11.82 | 11.83 | 875,901 | -0.30(-2.48%) |
Apr 21, 2022 | 12.23 | 12.25 | 12.11 | 12.13 | 1,977,240 | -0.01(-0.07%) |
Apr 20, 2022 | 12.08 | 12.23 | 12.00 | 12.14 | 1,098,169 | +0.07(+0.59%) |
Apr 19, 2022 | 12.52 | 12.58 | 12.04 | 12.06 | 1,728,616 | -0.42(-3.34%) |
Apr 18, 2022 | 12.52 | 12.58 | 12.39 | 12.48 | 681,397 | -0.02(-0.19%) |
Apr 14, 2022 | 12.54 | 12.61 | 12.43 | 12.50 | 883,978 | -0.04(-0.31%) |
Apr 13, 2022 | 12.37 | 12.54 | 12.33 | 12.54 | 418,894 | +0.20(+1.66%) |
Apr 12, 2022 | 12.39 | 12.48 | 12.30 | 12.34 | 836,584 | -0.05(-0.44%) |
Apr 11, 2022 | 12.47 | 12.53 | 12.38 | 12.39 | 605,276 | -0.08(-0.63%) |
Apr 08, 2022 | 12.36 | 12.54 | 12.31 | 12.47 | 519,300 | +0.13(+1.08%) |
Apr 07, 2022 | 12.42 | 12.46 | 12.24 | 12.34 | 625,750 | -0.06(-0.51%) |
Apr 06, 2022 | 12.54 | 12.58 | 12.38 | 12.40 | 692,764 | -0.17(-1.31%) |
Apr 05, 2022 | 12.69 | 12.80 | 12.53 | 12.57 | 539,554 | -0.13(-1.05%) |
Apr 04, 2022 | 12.77 | 12.79 | 12.52 | 12.70 | 570,936 | -0.07(-0.55%) |
Apr 01, 2022 | 12.76 | 12.85 | 12.69 | 12.77 | 614,457 | +0.04(+0.31%) |
Mar 31, 2022 | 12.74 | 12.79 | 12.65 | 12.73 | 637,360 | +0.07(+0.56%) |
Mar 30, 2022 | 12.85 | 12.89 | 12.65 | 12.66 | 542,728 | -0.19(-1.47%) |
Mar 29, 2022 | 12.77 | 12.90 | 12.77 | 12.85 | 686,132 | +0.11(+0.86%) |
Mar 28, 2022 | 12.82 | 12.84 | 12.72 | 12.74 | 498,300 | -0.08(-0.61%) |
Mar 25, 2022 | 12.61 | 12.83 | 12.58 | 12.82 | 617,954 | +0.22(+1.75%) |
Mar 24, 2022 | 12.50 | 12.61 | 12.47 | 12.60 | 509,344 | +0.11(+0.88%) |
Mar 23, 2022 | 12.61 | 12.65 | 12.48 | 12.49 | 484,265 | -0.12(-0.94%) |
Mar 22, 2022 | 12.43 | 12.65 | 12.43 | 12.61 | 654,354 | +0.22(+1.78%) |
Mar 21, 2022 | 12.51 | 12.67 | 12.36 | 12.39 | 810,864 | -0.14(-1.13%) |
Mar 18, 2022 | 12.47 | 12.55 | 12.36 | 12.53 | 1,585,423 | +0.05(+0.44%) |
Mar 17, 2022 | 12.39 | 12.52 | 12.31 | 12.47 | 740,099 | +0.06(+0.50%) |
Mar 16, 2022 | 12.43 | 12.50 | 12.24 | 12.41 | 758,325 | +0.05(+0.44%) |
Mar 15, 2022 | 12.35 | 12.43 | 12.29 | 12.36 | 624,301 | +0.05(+0.38%) |
Mar 14, 2022 | 12.49 | 12.54 | 12.21 | 12.31 | 800,061 | -0.11(-0.88%) |
Mar 11, 2022 | 12.54 | 12.56 | 12.40 | 12.42 | 529,407 | -0.09(-0.75%) |
Mar 10, 2022 | 12.41 | 12.52 | 12.25 | 12.51 | 768,296 | -0.01(-0.06%) |
Mar 09, 2022 | 12.54 | 12.62 | 12.47 | 12.52 | 1,098,064 | +0.08(+0.63%) |
Mar 08, 2022 | 12.14 | 12.54 | 12.08 | 12.44 | 1,683,854 | +0.31(+2.57%) |
Mar 07, 2022 | 12.02 | 12.28 | 11.97 | 12.13 | 1,415,587 | +0.12(+1.04%) |
Mar 04, 2022 | 12.00 | 12.03 | 11.90 | 12.01 | 662,460 | -0.08(-0.65%) |
Mar 03, 2022 | 12.08 | 12.13 | 11.99 | 12.08 | 600,924 | +0.03(+0.26%) |
Mar 02, 2022 | 11.90 | 12.07 | 11.85 | 12.05 | 691,245 | +0.19(+1.58%) |
Mar 01, 2022 | 11.94 | 12.01 | 11.70 | 11.87 | 1,078,028 | -0.12(-0.98%) |
Feb 28, 2022 | 12.04 | 12.12 | 11.84 | 11.98 | 1,155,439 | -0.11(-0.90%) |
Feb 25, 2022 | 12.06 | 12.21 | 12.03 | 12.09 | 1,143,216 | +0.04(+0.32%) |
Feb 24, 2022 | 11.62 | 12.07 | 11.40 | 12.05 | 1,526,606 | +0.21(+1.78%) |
Feb 23, 2022 | 12.26 | 12.29 | 11.84 | 11.84 | 1,299,724 | -0.40(-3.25%) |
Feb 22, 2022 | 12.49 | 12.51 | 12.12 | 12.24 | 1,303,213 | -0.31(-2.48%) |
Feb 18, 2022 | 12.55 | 0 | -0.03(-0.25%) | |||
Feb 17, 2022 | 12.78 | 12.78 | 12.53 | 12.58 | 851,542 | -0.22(-1.69%) |
Feb 16, 2022 | 12.75 | 12.82 | 12.71 | 12.80 | 792,903 | +0.05(+0.36%) |
Feb 15, 2022 | 12.68 | 12.78 | 12.68 | 12.75 | 693,221 | +0.24(+1.92%) |
Feb 14, 2022 | 12.58 | 12.67 | 12.47 | 12.51 | 795,129 | -0.12(-0.98%) |
Feb 11, 2022 | 12.72 | 12.80 | 12.54 | 12.64 | 788,075 | -0.05(-0.37%) |
Feb 10, 2022 | 12.78 | 12.93 | 12.65 | 12.68 | 752,117 | -0.13(-1.03%) |
Feb 09, 2022 | 12.84 | 12.87 | 12.74 | 12.81 | 786,902 | +0.02(+0.18%) |
Feb 08, 2022 | 12.82 | 12.86 | 12.61 | 12.79 | 996,997 | +0.24(+1.91%) |
Feb 07, 2022 | 12.42 | 12.59 | 12.42 | 12.55 | 767,975 | +0.11(+0.87%) |
Feb 04, 2022 | 12.49 | 12.51 | 12.29 | 12.44 | 911,257 | +0.00(+0.00%) |
Feb 03, 2022 | 12.44 | 12.60 | 12.44 | 1,049,247 | +0.10(+0.81%) | |
Feb 02, 2022 | 12.37 | 12.46 | 12.22 | 12.34 | 738,871 | -0.02(-0.13%) |