Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.68 | 13.04 | 12.50 | 13.04 | 271,590 | +0.32(+2.48%) |
Apr 28, 2022 | 12.94 | 13.16 | 12.65 | 12.72 | 316,720 | -0.31(-2.35%) |
Apr 27, 2022 | 13.06 | 13.24 | 12.87 | 13.03 | 545,965 | -0.12(-0.92%) |
Apr 26, 2022 | 12.59 | 13.16 | 12.58 | 13.15 | 557,356 | +0.78(+6.31%) |
Apr 25, 2022 | 12.44 | 12.68 | 12.32 | 12.37 | 668,743 | +0.22(+1.84%) |
Apr 22, 2022 | 11.83 | 12.17 | 11.83 | 12.14 | 465,501 | +0.35(+2.99%) |
Apr 21, 2022 | 11.32 | 11.85 | 11.27 | 11.79 | 114,562 | +0.21(+1.82%) |
Apr 20, 2022 | 11.61 | 11.64 | 11.51 | 11.58 | 262,539 | -0.20(-1.71%) |
Apr 19, 2022 | 12.05 | 12.05 | 11.78 | 11.78 | 133,895 | -0.09(-0.78%) |
Apr 18, 2022 | 11.98 | 11.98 | 11.71 | 11.87 | 96,561 | +0.07(+0.63%) |
Apr 14, 2022 | 11.66 | 11.83 | 11.64 | 11.80 | 93,905 | +0.10(+0.87%) |
Apr 13, 2022 | 12.00 | 12.00 | 11.69 | 11.70 | 164,233 | -0.28(-2.33%) |
Apr 12, 2022 | 11.76 | 12.03 | 11.70 | 11.98 | 232,889 | +0.16(+1.34%) |
Apr 11, 2022 | 11.87 | 11.87 | 11.59 | 11.82 | 146,901 | +0.20(+1.76%) |
Apr 08, 2022 | 11.71 | 11.75 | 11.53 | 11.61 | 84,989 | -0.02(-0.16%) |
Apr 07, 2022 | 11.71 | 11.87 | 11.58 | 11.63 | 297,621 | -0.08(-0.71%) |
Apr 06, 2022 | 11.87 | 11.90 | 11.62 | 11.72 | 327,452 | +0.23(+2.02%) |
Apr 05, 2022 | 11.39 | 11.54 | 11.25 | 11.48 | 165,834 | +0.23(+2.06%) |
Apr 04, 2022 | 11.33 | 11.36 | 11.22 | 11.25 | 248,880 | -0.04(-0.34%) |
Apr 01, 2022 | 11.42 | 11.45 | 11.29 | 11.29 | 87,440 | -0.25(-2.17%) |
Mar 31, 2022 | 11.32 | 11.56 | 11.22 | 11.54 | 174,313 | +0.43(+3.85%) |
Mar 30, 2022 | 11.20 | 11.20 | 11.04 | 11.11 | 164,119 | +0.09(+0.84%) |
Mar 29, 2022 | 11.05 | 11.23 | 10.92 | 11.02 | 448,360 | -0.58(-4.97%) |
Mar 28, 2022 | 11.73 | 11.83 | 11.60 | 11.60 | 111,988 | -0.04(-0.32%) |
Mar 25, 2022 | 11.64 | 11.82 | 11.60 | 11.63 | 123,592 | -0.01(-0.08%) |
Mar 24, 2022 | 11.81 | 11.86 | 11.64 | 11.64 | 100,458 | -0.16(-1.39%) |
Mar 23, 2022 | 11.75 | 11.84 | 11.69 | 11.81 | 150,556 | +0.40(+3.52%) |
Mar 22, 2022 | 11.51 | 11.52 | 11.37 | 11.41 | 112,286 | -0.31(-2.66%) |
Mar 21, 2022 | 11.55 | 11.81 | 11.55 | 11.72 | 243,966 | +0.20(+1.78%) |
Mar 18, 2022 | 12.04 | 12.04 | 11.46 | 11.51 | 150,788 | -0.16(-1.35%) |
Mar 17, 2022 | 11.95 | 12.00 | 11.61 | 11.67 | 197,514 | -0.18(-1.49%) |
Mar 16, 2022 | 12.17 | 12.47 | 11.85 | 11.85 | 385,899 | -1.01(-7.87%) |
Mar 15, 2022 | 12.98 | 13.10 | 12.79 | 12.86 | 252,089 | -0.21(-1.57%) |
Mar 14, 2022 | 13.03 | 13.11 | 12.69 | 13.06 | 322,142 | -0.49(-3.63%) |
Mar 11, 2022 | 12.88 | 13.56 | 12.88 | 13.56 | 229,666 | +0.20(+1.46%) |
Mar 10, 2022 | 13.38 | 13.47 | 13.08 | 13.36 | 377,292 | +0.51(+3.98%) |
Mar 09, 2022 | 13.42 | 13.42 | 12.49 | 12.85 | 588,208 | -1.53(-10.66%) |
Mar 08, 2022 | 14.60 | 14.86 | 13.61 | 14.38 | 715,698 | -0.72(-4.80%) |
Mar 07, 2022 | 14.87 | 15.41 | 14.09 | 15.11 | 852,416 | +0.98(+6.97%) |
Mar 04, 2022 | 14.07 | 14.36 | 13.91 | 14.12 | 755,863 | +1.11(+8.49%) |
Mar 03, 2022 | 12.50 | 13.07 | 12.48 | 13.02 | 234,174 | +0.71(+5.74%) |
Mar 02, 2022 | 12.54 | 12.64 | 12.24 | 12.31 | 89,265 | -0.48(-3.78%) |
Mar 01, 2022 | 12.24 | 12.83 | 12.10 | 12.79 | 168,223 | +0.77(+6.41%) |
Feb 28, 2022 | 12.10 | 12.21 | 11.72 | 12.02 | 162,148 | +0.48(+4.13%) |
Feb 25, 2022 | 11.93 | 11.82 | 11.52 | 11.55 | 105,628 | -0.80(-6.49%) |
Feb 24, 2022 | 12.92 | 12.92 | 12.18 | 12.35 | 571,902 | +0.55(+4.64%) |
Feb 23, 2022 | 11.28 | 11.82 | 11.28 | 11.80 | 115,094 | +0.20(+1.69%) |
Feb 22, 2022 | 11.61 | 11.77 | 11.40 | 11.61 | 102,325 | +0.34(+2.97%) |
Feb 18, 2022 | 11.27 | 0 | +0.16(+1.43%) | |||
Feb 17, 2022 | 10.98 | 11.15 | 10.95 | 11.11 | 176,914 | +0.35(+3.30%) |
Feb 16, 2022 | 10.95 | 10.95 | 10.72 | 10.76 | 5,866 | -0.08(-0.71%) |
Feb 15, 2022 | 11.02 | 11.02 | 10.82 | 10.83 | 43,814 | -0.48(-4.27%) |
Feb 14, 2022 | 11.35 | 11.50 | 11.26 | 11.32 | 68,917 | +0.20(+1.77%) |
Feb 11, 2022 | 10.79 | 11.20 | 10.67 | 11.12 | 301,905 | +0.39(+3.60%) |
Feb 10, 2022 | 10.74 | 10.79 | 10.47 | 10.73 | 15,699 | +0.25(+2.41%) |
Feb 09, 2022 | 10.48 | 10.54 | 10.47 | 10.48 | 15,598 | -0.32(-2.92%) |
Feb 08, 2022 | 10.95 | 11.03 | 10.80 | 10.80 | 12,157 | -0.17(-1.58%) |
Feb 07, 2022 | 10.95 | 10.97 | 10.82 | 10.97 | 26,922 | +0.05(+0.45%) |
Feb 04, 2022 | 11.04 | 11.08 | 10.81 | 10.92 | 8,809 | +0.06(+0.53%) |
Feb 03, 2022 | 10.78 | 10.89 | 10.77 | 10.86 | 31,604 | +0.30(+2.83%) |
Feb 02, 2022 | 10.54 | 10.67 | 10.54 | 10.56 | 15,078 | -0.13(-1.22%) |