Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.03 | 12.16 | 12.03 | 12.03 | 476 | -0.09(-0.74%) |
Apr 28, 2022 | 12.07 | 12.23 | 12.07 | 12.12 | 3,567 | -0.07(-0.58%) |
Apr 27, 2022 | 12.17 | 12.20 | 12.17 | 12.20 | 695 | -0.03(-0.28%) |
Apr 26, 2022 | 12.25 | 12.25 | 12.21 | 12.23 | 890 | -0.02(-0.16%) |
Apr 25, 2022 | 12.26 | 12.26 | 12.13 | 12.25 | 6,715 | -0.37(-2.93%) |
Apr 22, 2022 | 12.85 | 12.85 | 12.57 | 12.62 | 13,257 | -0.23(-1.79%) |
Apr 21, 2022 | 12.86 | 12.86 | 12.85 | 12.85 | 1,423 | +0.00(+0.00%) |
Apr 20, 2022 | 12.77 | 12.87 | 12.77 | 12.85 | 1,017 | -0.08(-0.62%) |
Apr 19, 2022 | 12.94 | 12.95 | 12.89 | 12.93 | 2,018 | -0.25(-1.93%) |
Apr 18, 2022 | 13.30 | 13.30 | 13.11 | 13.18 | 3,577 | +0.19(+1.49%) |
Apr 14, 2022 | 12.92 | 13.03 | 12.92 | 12.99 | 1,003 | -0.01(-0.08%) |
Apr 13, 2022 | 13.00 | 13.00 | 12.97 | 13.00 | 459 | +0.12(+0.89%) |
Apr 12, 2022 | 12.81 | 12.95 | 12.81 | 12.88 | 4,510 | +0.04(+0.35%) |
Apr 11, 2022 | 12.96 | 12.96 | 12.77 | 12.84 | 2,827 | -0.02(-0.13%) |
Apr 08, 2022 | 12.80 | 12.94 | 12.80 | 12.86 | 5,601 | +0.11(+0.85%) |
Apr 07, 2022 | 12.76 | 12.76 | 12.73 | 12.75 | 6,119 | -0.06(-0.44%) |
Apr 06, 2022 | 12.88 | 12.88 | 12.79 | 12.80 | 2,171 | -0.02(-0.18%) |
Apr 05, 2022 | 13.05 | 13.05 | 12.79 | 12.83 | 4,824 | -0.03(-0.21%) |
Apr 04, 2022 | 12.96 | 12.96 | 12.86 | 12.86 | 1,260 | -0.09(-0.73%) |
Apr 01, 2022 | 12.94 | 12.95 | 12.92 | 12.95 | 1,030 | +0.11(+0.85%) |
Mar 31, 2022 | 12.85 | 12.95 | 12.84 | 12.84 | 4,929 | -0.09(-0.69%) |
Mar 30, 2022 | 12.86 | 12.96 | 12.86 | 12.93 | 3,339 | +0.17(+1.33%) |
Mar 29, 2022 | 12.76 | 12.76 | 12.58 | 12.76 | 10,899 | -0.10(-0.78%) |
Mar 28, 2022 | 12.94 | 12.99 | 12.86 | 12.86 | 1,273 | -0.21(-1.57%) |
Mar 25, 2022 | 13.05 | 13.16 | 13.01 | 13.07 | 2,674 | -0.04(-0.33%) |
Mar 24, 2022 | 13.16 | 13.26 | 13.11 | 13.11 | 10,226 | +0.00(+0.00%) |
Mar 23, 2022 | 13.02 | 13.13 | 13.00 | 13.11 | 22,138 | +0.43(+3.39%) |
Mar 22, 2022 | 12.78 | 12.78 | 12.68 | 12.68 | 1,769 | -0.10(-0.78%) |
Mar 21, 2022 | 12.81 | 12.86 | 12.78 | 12.78 | 2,507 | +0.21(+1.68%) |
Mar 18, 2022 | 12.65 | 12.71 | 12.57 | 12.57 | 3,613 | -0.12(-0.91%) |
Mar 17, 2022 | 12.60 | 12.70 | 12.60 | 12.69 | 3,183 | +0.24(+1.89%) |
Mar 16, 2022 | 12.55 | 12.56 | 12.45 | 12.45 | 10,280 | -0.02(-0.20%) |
Mar 15, 2022 | 12.34 | 12.55 | 12.34 | 12.47 | 3,687 | -0.10(-0.76%) |
Mar 14, 2022 | 12.75 | 13.44 | 12.45 | 12.57 | 19,541 | -0.30(-2.33%) |
Mar 11, 2022 | 12.75 | 13.06 | 12.75 | 12.87 | 9,991 | -0.17(-1.30%) |
Mar 10, 2022 | 13.23 | 13.24 | 13.04 | 13.04 | 14,288 | +0.04(+0.31%) |
Mar 09, 2022 | 13.31 | 13.39 | 12.91 | 13.00 | 24,948 | -1.80(-12.16%) |
Mar 08, 2022 | 15.00 | 15.00 | 13.71 | 14.80 | 30,410 | +0.51(+3.57%) |
Mar 07, 2022 | 14.77 | 14.87 | 13.51 | 14.29 | 15,627 | +0.86(+6.40%) |
Mar 04, 2022 | 13.16 | 13.47 | 13.16 | 13.43 | 21,023 | +0.39(+3.00%) |
Mar 03, 2022 | 13.07 | 13.14 | 13.02 | 13.04 | 2,155 | +0.15(+1.20%) |
Mar 02, 2022 | 12.80 | 12.88 | 12.80 | 12.88 | 795 | +0.17(+1.35%) |
Mar 01, 2022 | 12.59 | 12.76 | 12.59 | 12.71 | 27,948 | +0.26(+2.11%) |
Feb 28, 2022 | 12.45 | 12.47 | 12.37 | 12.45 | 7,674 | +0.09(+0.73%) |
Feb 25, 2022 | 12.27 | 12.37 | 12.36 | 12.36 | 1,020 | -0.01(-0.08%) |
Feb 24, 2022 | 12.58 | 12.58 | 12.29 | 12.37 | 9,449 | +0.01(+0.10%) |
Feb 23, 2022 | 12.38 | 12.40 | 12.36 | 12.36 | 2,489 | +0.01(+0.10%) |
Feb 22, 2022 | 12.30 | 12.44 | 12.30 | 12.35 | 38,038 | +0.09(+0.73%) |
Feb 18, 2022 | 12.26 | 0 | -0.01(-0.06%) | |||
Feb 17, 2022 | 12.23 | 12.32 | 12.23 | 12.26 | 4,271 | +0.08(+0.67%) |
Feb 16, 2022 | 12.10 | 12.18 | 12.10 | 12.18 | 530 | +0.14(+1.20%) |
Feb 15, 2022 | 12.20 | 12.20 | 11.99 | 12.04 | 6,784 | -0.08(-0.67%) |
Feb 14, 2022 | 12.09 | 12.12 | 12.09 | 12.12 | 1,400 | +0.07(+0.55%) |
Feb 11, 2022 | 11.99 | 12.07 | 11.94 | 12.05 | 12,821 | +0.02(+0.16%) |
Feb 10, 2022 | 12.17 | 12.19 | 12.01 | 12.03 | 9,987 | -0.06(-0.52%) |
Feb 09, 2022 | 12.09 | 12.09 | 12.09 | 12.09 | 123 | +0.17(+1.45%) |
Feb 08, 2022 | 12.01 | 12.01 | 11.91 | 11.92 | 5,047 | +0.05(+0.42%) |
Feb 07, 2022 | 11.87 | 11.90 | 11.87 | 11.87 | 1,140 | +0.08(+0.67%) |
Feb 04, 2022 | 11.79 | 11.79 | 11.79 | 11.79 | 100 | +0.08(+0.65%) |
Feb 03, 2022 | 11.64 | 11.71 | 11.71 | 0 | -0.07(-0.59%) | |
Feb 02, 2022 | 11.75 | 11.79 | 11.75 | 11.79 | 299 | +0.04(+0.35%) |