Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.77 | 11.77 | 11.45 | 11.48 | 91,264 | -0.19(-1.65%) |
Apr 28, 2022 | 11.67 | 11.74 | 11.54 | 11.67 | 74,440 | +0.02(+0.16%) |
Apr 27, 2022 | 11.82 | 12.30 | 11.41 | 11.65 | 111,182 | -0.20(-1.70%) |
Apr 26, 2022 | 12.16 | 12.16 | 11.86 | 11.86 | 69,594 | -0.25(-2.07%) |
Apr 25, 2022 | 12.47 | 12.47 | 11.82 | 12.11 | 93,747 | -0.46(-3.67%) |
Apr 22, 2022 | 12.96 | 12.96 | 12.44 | 12.57 | 63,641 | -0.39(-3.04%) |
Apr 21, 2022 | 13.16 | 13.16 | 12.88 | 12.96 | 67,384 | -0.16(-1.25%) |
Apr 20, 2022 | 13.32 | 13.48 | 13.04 | 13.13 | 51,488 | -0.06(-0.44%) |
Apr 19, 2022 | 13.44 | 13.55 | 13.14 | 13.18 | 51,198 | -0.26(-1.93%) |
Apr 18, 2022 | 13.37 | 13.69 | 13.34 | 13.44 | 92,464 | +0.12(+0.94%) |
Apr 14, 2022 | 13.25 | 13.52 | 13.25 | 13.32 | 51,797 | +0.10(+0.73%) |
Apr 13, 2022 | 12.98 | 13.26 | 12.98 | 13.22 | 48,552 | +0.22(+1.70%) |
Apr 12, 2022 | 12.87 | 13.21 | 12.87 | 13.00 | 66,576 | +0.14(+1.12%) |
Apr 11, 2022 | 12.78 | 12.98 | 12.77 | 12.86 | 45,554 | +0.01(+0.07%) |
Apr 08, 2022 | 13.04 | 13.04 | 12.75 | 12.85 | 35,628 | -0.07(-0.52%) |
Apr 07, 2022 | 13.13 | 13.13 | 12.80 | 12.91 | 38,807 | -0.16(-1.25%) |
Apr 06, 2022 | 13.09 | 13.30 | 12.97 | 13.08 | 40,742 | +0.05(+0.37%) |
Apr 05, 2022 | 13.31 | 13.49 | 12.88 | 13.03 | 46,797 | -0.27(-2.03%) |
Apr 04, 2022 | 13.56 | 13.56 | 13.19 | 13.30 | 47,077 | -0.25(-1.88%) |
Apr 01, 2022 | 13.96 | 13.97 | 13.43 | 13.55 | 68,344 | -0.49(-3.47%) |
Mar 31, 2022 | 13.30 | 14.29 | 13.30 | 14.04 | 147,797 | +0.80(+6.07%) |
Mar 30, 2022 | 13.29 | 13.39 | 13.03 | 13.24 | 78,762 | +0.00(+0.00%) |
Mar 29, 2022 | 13.03 | 13.32 | 12.99 | 13.24 | 77,379 | +0.25(+1.91%) |
Mar 28, 2022 | 13.04 | 13.05 | 12.89 | 12.99 | 33,609 | -0.17(-1.31%) |
Mar 25, 2022 | 12.83 | 13.17 | 12.77 | 13.16 | 45,001 | +0.28(+2.15%) |
Mar 24, 2022 | 13.11 | 13.11 | 12.73 | 12.88 | 46,098 | -0.16(-1.25%) |
Mar 23, 2022 | 12.92 | 13.26 | 12.86 | 13.05 | 54,494 | +0.09(+0.66%) |
Mar 22, 2022 | 12.74 | 13.06 | 12.61 | 12.96 | 55,273 | +0.24(+1.88%) |
Mar 21, 2022 | 12.93 | 13.17 | 12.69 | 12.72 | 42,322 | -0.19(-1.48%) |
Mar 18, 2022 | 13.27 | 13.29 | 12.78 | 12.91 | 113,231 | -0.33(-2.46%) |
Mar 17, 2022 | 12.66 | 13.38 | 12.66 | 13.24 | 64,063 | +0.33(+2.59%) |
Mar 16, 2022 | 12.67 | 13.00 | 12.43 | 12.90 | 66,583 | +0.76(+6.22%) |
Mar 15, 2022 | 12.18 | 12.35 | 11.81 | 12.15 | 97,582 | -0.03(-0.24%) |
Mar 14, 2022 | 12.43 | 12.48 | 12.09 | 12.18 | 80,710 | -0.27(-2.15%) |
Mar 11, 2022 | 13.46 | 13.46 | 12.29 | 12.44 | 140,047 | -1.39(-10.03%) |
Mar 10, 2022 | 13.80 | 13.97 | 13.45 | 13.83 | 51,115 | -0.17(-1.23%) |
Mar 09, 2022 | 14.14 | 14.14 | 13.82 | 14.00 | 85,535 | -0.03(-0.20%) |
Mar 08, 2022 | 14.30 | 14.30 | 13.72 | 14.03 | 64,101 | -0.12(-0.88%) |
Mar 07, 2022 | 14.34 | 14.47 | 14.08 | 14.16 | 74,743 | -0.11(-0.80%) |
Mar 04, 2022 | 14.30 | 14.37 | 14.01 | 14.27 | 40,274 | -0.14(-1.00%) |
Mar 03, 2022 | 14.35 | 14.48 | 14.28 | 14.41 | 23,862 | +0.15(+1.07%) |
Mar 02, 2022 | 14.07 | 14.40 | 14.04 | 14.26 | 24,567 | +0.30(+2.12%) |
Mar 01, 2022 | 13.99 | 13.99 | 13.58 | 13.96 | 53,342 | +0.00(+0.00%) |
Feb 28, 2022 | 13.88 | 13.97 | 13.61 | 13.96 | 45,263 | -0.03(-0.21%) |
Feb 25, 2022 | 13.74 | 14.10 | 13.84 | 13.99 | 30,019 | +0.35(+2.59%) |
Feb 24, 2022 | 13.68 | 13.74 | 13.07 | 13.64 | 46,936 | -0.23(-1.65%) |
Feb 23, 2022 | 13.96 | 13.96 | 13.78 | 13.87 | 29,305 | +0.00(+0.00%) |
Feb 22, 2022 | 13.65 | 13.91 | 13.42 | 13.87 | 70,388 | +0.23(+1.68%) |
Feb 18, 2022 | 13.64 | 0 | -0.03(-0.21%) | |||
Feb 17, 2022 | 13.52 | 13.76 | 13.31 | 13.67 | 35,744 | +0.06(+0.42%) |
Feb 16, 2022 | 13.65 | 13.82 | 13.48 | 13.61 | 65,196 | +0.07(+0.49%) |
Feb 15, 2022 | 13.61 | 13.81 | 13.51 | 13.54 | 38,613 | +0.02(+0.14%) |
Feb 14, 2022 | 13.52 | 13.83 | 13.38 | 13.52 | 65,186 | +0.16(+1.22%) |
Feb 11, 2022 | 13.20 | 13.51 | 13.20 | 13.36 | 50,787 | +0.11(+0.79%) |
Feb 10, 2022 | 13.16 | 13.35 | 13.10 | 13.26 | 83,899 | -0.03(-0.22%) |
Feb 09, 2022 | 13.37 | 13.63 | 13.11 | 13.29 | 83,559 | -0.09(-0.64%) |
Feb 08, 2022 | 13.32 | 13.67 | 13.24 | 13.37 | 62,507 | +0.10(+0.72%) |
Feb 07, 2022 | 13.72 | 14.18 | 13.24 | 13.28 | 40,359 | -0.37(-2.73%) |
Feb 04, 2022 | 13.33 | 13.89 | 13.32 | 13.65 | 64,494 | +0.27(+2.00%) |
Feb 03, 2022 | 14.12 | 13.33 | 13.38 | 95,925 | -0.68(-4.83%) | |
Feb 02, 2022 | 13.98 | 14.19 | 13.63 | 14.06 | 103,822 | +0.01(+0.07%) |