Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.45 | 12.45 | 12.45 | 12.45 | 107 | +0.21(+1.67%) |
Apr 28, 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 313 | +0.03(+0.27%) |
Apr 27, 2022 | 12.21 | 12.21 | 12.21 | 12.21 | 27 | +0.66(+5.69%) |
Apr 26, 2022 | 11.62 | 11.64 | 11.55 | 11.55 | 1,253 | -0.13(-1.12%) |
Apr 25, 2022 | 11.84 | 11.84 | 11.69 | 11.69 | 1,359 | -0.56(-4.61%) |
Apr 22, 2022 | 12.39 | 12.39 | 12.25 | 12.25 | 203 | +0.03(+0.23%) |
Apr 21, 2022 | 12.22 | 12.22 | 12.22 | 12.22 | 60 | -0.41(-3.24%) |
Apr 20, 2022 | 12.64 | 12.64 | 12.63 | 12.63 | 2,104 | -0.37(-2.88%) |
Apr 19, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 43 | -0.08(-0.59%) |
Apr 18, 2022 | 13.05 | 13.08 | 13.05 | 13.08 | 725 | -0.03(-0.22%) |
Apr 14, 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 196 | -0.05(-0.35%) |
Apr 13, 2022 | 13.05 | 13.18 | 13.05 | 13.16 | 492 | +0.00(+0.00%) |
Apr 12, 2022 | 13.20 | 13.20 | 13.16 | 13.16 | 562 | +0.14(+1.07%) |
Apr 11, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 343 | -0.42(-3.11%) |
Apr 08, 2022 | 13.43 | 13.44 | 13.43 | 13.44 | 1,125 | +0.16(+1.17%) |
Apr 07, 2022 | 13.38 | 13.44 | 13.28 | 13.28 | 914 | -0.21(-1.55%) |
Apr 06, 2022 | 13.41 | 13.49 | 13.41 | 13.49 | 156 | -0.08(-0.58%) |
Apr 05, 2022 | 13.68 | 13.68 | 13.57 | 13.57 | 694 | -0.24(-1.75%) |
Apr 04, 2022 | 13.97 | 13.97 | 13.77 | 13.81 | 1,507 | +0.08(+0.61%) |
Apr 01, 2022 | 13.73 | 13.73 | 13.73 | 13.73 | 152 | +0.35(+2.64%) |
Mar 31, 2022 | 13.40 | 13.40 | 13.37 | 13.37 | 683 | -0.18(-1.36%) |
Mar 30, 2022 | 13.60 | 13.60 | 13.48 | 13.56 | 2,290 | +0.22(+1.69%) |
Mar 29, 2022 | 13.52 | 13.52 | 13.33 | 13.33 | 594 | +0.14(+1.07%) |
Mar 28, 2022 | 13.24 | 13.24 | 13.17 | 13.19 | 611 | -0.15(-1.14%) |
Mar 25, 2022 | 13.34 | 13.34 | 13.34 | 13.34 | 107 | -0.23(-1.72%) |
Mar 24, 2022 | 13.35 | 13.58 | 13.35 | 13.58 | 1,953 | -0.03(-0.24%) |
Mar 23, 2022 | 13.61 | 13.61 | 13.61 | 13.61 | 125 | -0.11(-0.78%) |
Mar 22, 2022 | 13.77 | 13.77 | 13.72 | 13.72 | 471 | -0.03(-0.24%) |
Mar 21, 2022 | 13.49 | 13.78 | 13.49 | 13.75 | 3,210 | -0.43(-3.06%) |
Mar 18, 2022 | 13.96 | 14.18 | 13.92 | 14.18 | 1,212 | +0.54(+3.99%) |
Mar 17, 2022 | 13.74 | 13.74 | 13.48 | 13.64 | 4,028 | -0.20(-1.44%) |
Mar 16, 2022 | 13.27 | 13.84 | 13.27 | 13.84 | 4,324 | +1.40(+11.24%) |
Mar 15, 2022 | 12.23 | 12.48 | 12.11 | 12.44 | 1,489,538 | -0.41(-3.16%) |
Mar 14, 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 138 | -0.57(-4.27%) |
Mar 11, 2022 | 13.80 | 13.80 | 13.42 | 13.42 | 3,993 | -0.38(-2.77%) |
Mar 10, 2022 | 13.80 | 13.80 | 13.80 | 13.80 | 13 | -0.17(-1.20%) |
Mar 09, 2022 | 13.93 | 13.99 | 13.91 | 13.97 | 1,527 | +0.15(+1.08%) |
Mar 08, 2022 | 13.77 | 13.94 | 13.74 | 13.82 | 1,553 | -0.17(-1.22%) |
Mar 07, 2022 | 14.33 | 14.33 | 13.99 | 13.99 | 2,199 | -0.52(-3.60%) |
Mar 04, 2022 | 14.51 | 14.51 | 14.51 | 14.51 | 121 | -0.23(-1.59%) |
Mar 03, 2022 | 14.75 | 14.75 | 14.75 | 14.75 | 19 | -0.08(-0.53%) |
Mar 02, 2022 | 14.91 | 14.91 | 14.83 | 14.83 | 1,405 | -0.14(-0.90%) |
Mar 01, 2022 | 14.88 | 14.96 | 14.88 | 14.96 | 169 | -0.04(-0.25%) |
Feb 28, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 37 | -0.05(-0.31%) |
Feb 25, 2022 | 14.98 | 15.04 | 14.98 | 15.04 | 108 | +0.13(+0.89%) |
Feb 24, 2022 | 14.75 | 14.91 | 14.65 | 14.91 | 3,971 | -0.07(-0.48%) |
Feb 23, 2022 | 15.19 | 15.19 | 14.98 | 14.98 | 462 | -0.03(-0.22%) |
Feb 22, 2022 | 15.14 | 15.14 | 15.02 | 15.02 | 137 | -0.17(-1.14%) |
Feb 18, 2022 | 15.19 | 0 | +0.04(+0.28%) | |||
Feb 17, 2022 | 15.24 | 15.30 | 15.15 | 15.15 | 1,291 | -0.05(-0.34%) |
Feb 16, 2022 | 15.15 | 15.20 | 15.15 | 15.20 | 1,115 | +0.05(+0.34%) |
Feb 15, 2022 | 15.12 | 15.15 | 15.12 | 15.15 | 160 | +0.29(+1.98%) |
Feb 14, 2022 | 14.85 | 14.85 | 14.85 | 14.85 | 43 | -0.10(-0.68%) |
Feb 11, 2022 | 15.01 | 15.01 | 14.95 | 14.95 | 4,565 | -0.33(-2.19%) |
Feb 10, 2022 | 15.29 | 15.29 | 15.29 | 15.29 | 45 | -0.09(-0.61%) |
Feb 09, 2022 | 15.40 | 15.40 | 15.38 | 15.38 | 1,679 | +0.11(+0.75%) |
Feb 08, 2022 | 15.24 | 15.29 | 15.24 | 15.27 | 883 | +0.13(+0.89%) |
Feb 07, 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 48 | +0.02(+0.15%) |
Feb 04, 2022 | 15.12 | 15.12 | 15.11 | 15.11 | 453 | +0.07(+0.44%) |
Feb 03, 2022 | 15.07 | 15.07 | 15.04 | 15.05 | 325 | -0.08(-0.53%) |
Feb 02, 2022 | 15.41 | 15.41 | 15.13 | 15.13 | 336 | -0.02(-0.12%) |