Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.17 | 11.25 | 10.88 | 10.93 | 107,738 | -0.27(-2.38%) |
Apr 28, 2022 | 11.09 | 11.30 | 10.80 | 11.19 | 102,032 | +0.27(+2.44%) |
Apr 27, 2022 | 11.05 | 11.20 | 10.87 | 10.93 | 68,257 | -0.14(-1.24%) |
Apr 26, 2022 | 11.29 | 11.31 | 11.06 | 11.06 | 86,394 | -0.32(-2.83%) |
Apr 25, 2022 | 11.22 | 11.39 | 11.01 | 11.39 | 85,276 | +0.04(+0.36%) |
Apr 22, 2022 | 11.60 | 11.70 | 11.30 | 11.35 | 89,277 | -0.38(-3.23%) |
Apr 21, 2022 | 12.11 | 12.11 | 11.62 | 11.72 | 164,077 | -0.26(-2.15%) |
Apr 20, 2022 | 12.09 | 12.19 | 11.96 | 11.98 | 72,032 | +0.04(+0.34%) |
Apr 19, 2022 | 11.69 | 12.07 | 11.67 | 11.94 | 125,164 | +0.31(+2.70%) |
Apr 18, 2022 | 11.59 | 11.72 | 11.56 | 11.63 | 61,438 | -0.05(-0.41%) |
Apr 14, 2022 | 11.79 | 11.85 | 11.64 | 11.68 | 53,959 | -0.10(-0.82%) |
Apr 13, 2022 | 11.63 | 11.94 | 11.63 | 11.77 | 84,121 | +0.14(+1.18%) |
Apr 12, 2022 | 11.76 | 12.03 | 11.61 | 11.64 | 103,054 | +0.01(+0.07%) |
Apr 11, 2022 | 11.60 | 11.93 | 11.54 | 11.63 | 160,141 | +0.03(+0.28%) |
Apr 08, 2022 | 11.26 | 11.75 | 11.15 | 11.60 | 145,905 | +0.23(+2.06%) |
Apr 07, 2022 | 11.41 | 11.52 | 11.14 | 11.36 | 204,975 | -0.09(-0.77%) |
Apr 06, 2022 | 11.67 | 11.74 | 11.38 | 11.45 | 176,274 | -0.21(-1.80%) |
Apr 05, 2022 | 12.13 | 12.34 | 11.64 | 11.66 | 221,583 | -0.32(-2.69%) |
Apr 04, 2022 | 11.76 | 12.01 | 11.62 | 11.98 | 159,032 | +0.23(+1.92%) |
Apr 01, 2022 | 11.78 | 11.89 | 11.59 | 11.76 | 168,663 | -0.06(-0.55%) |
Mar 31, 2022 | 11.56 | 12.06 | 11.55 | 11.82 | 233,784 | +0.27(+2.30%) |
Mar 30, 2022 | 12.10 | 12.10 | 11.51 | 11.55 | 180,317 | -0.49(-4.08%) |
Mar 29, 2022 | 11.90 | 12.38 | 11.90 | 12.05 | 287,260 | +0.27(+2.26%) |
Mar 28, 2022 | 11.96 | 12.07 | 11.68 | 11.78 | 161,918 | -0.27(-2.21%) |
Mar 25, 2022 | 11.81 | 12.25 | 11.77 | 12.05 | 151,462 | +0.33(+2.82%) |
Mar 24, 2022 | 11.94 | 11.97 | 11.57 | 11.72 | 182,377 | -0.21(-1.76%) |
Mar 23, 2022 | 12.19 | 12.29 | 11.79 | 11.93 | 158,307 | -0.34(-2.76%) |
Mar 22, 2022 | 12.32 | 12.76 | 12.18 | 12.26 | 151,964 | -0.10(-0.85%) |
Mar 21, 2022 | 12.35 | 12.64 | 12.26 | 12.37 | 201,466 | -0.06(-0.52%) |
Mar 18, 2022 | 12.34 | 12.47 | 11.99 | 12.43 | 541,031 | +0.10(+0.84%) |
Mar 17, 2022 | 13.24 | 13.24 | 12.22 | 12.33 | 265,734 | -1.08(-8.03%) |
Mar 16, 2022 | 13.37 | 13.49 | 13.11 | 13.41 | 104,126 | +0.17(+1.26%) |
Mar 15, 2022 | 13.29 | 13.45 | 13.02 | 13.24 | 72,215 | +0.02(+0.18%) |
Mar 14, 2022 | 13.45 | 13.45 | 12.98 | 13.22 | 120,094 | -0.12(-0.90%) |
Mar 11, 2022 | 14.22 | 14.36 | 13.29 | 13.33 | 144,412 | -0.85(-6.01%) |
Mar 10, 2022 | 13.72 | 14.27 | 13.60 | 14.19 | 109,088 | +0.41(+2.95%) |
Mar 09, 2022 | 13.81 | 13.88 | 13.65 | 13.78 | 159,150 | +0.27(+2.01%) |
Mar 08, 2022 | 13.37 | 13.82 | 13.31 | 13.51 | 132,143 | +0.14(+1.07%) |
Mar 07, 2022 | 13.88 | 13.88 | 13.35 | 13.37 | 132,343 | -0.40(-2.90%) |
Mar 04, 2022 | 13.78 | 13.93 | 13.59 | 13.77 | 120,806 | -0.23(-1.65%) |
Mar 03, 2022 | 14.08 | 14.13 | 13.68 | 14.00 | 178,751 | -0.10(-0.68%) |
Mar 02, 2022 | 13.81 | 14.17 | 13.76 | 14.09 | 165,489 | +0.43(+3.15%) |
Mar 01, 2022 | 14.04 | 14.10 | 13.52 | 13.66 | 167,334 | -0.37(-2.67%) |
Feb 28, 2022 | 13.65 | 14.20 | 13.64 | 14.04 | 154,109 | +0.25(+1.79%) |
Feb 25, 2022 | 13.61 | 13.85 | 13.70 | 13.79 | 122,647 | +0.30(+2.19%) |
Feb 24, 2022 | 13.28 | 13.53 | 13.02 | 13.49 | 155,612 | +0.15(+1.14%) |
Feb 23, 2022 | 13.66 | 13.66 | 13.28 | 13.34 | 104,738 | -0.21(-1.53%) |
Feb 22, 2022 | 13.78 | 13.97 | 13.52 | 13.55 | 109,045 | -0.30(-2.19%) |
Feb 18, 2022 | 13.85 | 0 | +0.22(+1.58%) | |||
Feb 17, 2022 | 13.57 | 13.78 | 13.41 | 13.64 | 132,779 | +0.02(+0.12%) |
Feb 16, 2022 | 13.68 | 13.97 | 13.43 | 13.62 | 177,615 | -0.13(-0.93%) |
Feb 15, 2022 | 13.47 | 13.81 | 13.42 | 13.75 | 128,684 | +0.48(+3.61%) |
Feb 14, 2022 | 13.34 | 13.41 | 13.16 | 13.27 | 196,049 | +0.05(+0.36%) |
Feb 11, 2022 | 13.34 | 13.42 | 13.14 | 13.22 | 127,910 | -0.11(-0.84%) |
Feb 10, 2022 | 13.21 | 13.59 | 13.21 | 13.33 | 123,829 | -0.06(-0.48%) |
Feb 09, 2022 | 13.58 | 13.65 | 13.37 | 13.40 | 112,993 | -0.09(-0.65%) |
Feb 08, 2022 | 13.10 | 13.54 | 13.10 | 13.49 | 175,399 | +0.40(+3.05%) |
Feb 07, 2022 | 13.28 | 13.40 | 13.04 | 13.09 | 148,426 | -0.19(-1.44%) |
Feb 04, 2022 | 12.99 | 13.33 | 12.84 | 13.28 | 268,554 | +0.24(+1.83%) |
Feb 03, 2022 | 13.02 | 13.35 | 12.88 | 13.04 | 116,700 | -0.16(-1.21%) |
Feb 02, 2022 | 13.26 | 13.27 | 13.06 | 13.20 | 153,794 | -0.12(-0.90%) |