Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.42 | 11.42 | 11.33 | 11.35 | 5,875 | -0.04(-0.37%) |
Apr 28, 2022 | 11.39 | 11.39 | 11.36 | 11.39 | 11,649 | -0.03(-0.24%) |
Apr 27, 2022 | 11.53 | 11.53 | 11.38 | 11.42 | 3,479 | -0.02(-0.16%) |
Apr 26, 2022 | 11.47 | 11.47 | 11.43 | 11.43 | 6,400 | -0.09(-0.81%) |
Apr 25, 2022 | 11.55 | 11.56 | 11.39 | 11.53 | 25,854 | -0.06(-0.48%) |
Apr 22, 2022 | 11.56 | 11.58 | 11.55 | 11.58 | 17,248 | +0.00(+0.00%) |
Apr 21, 2022 | 11.65 | 11.65 | 11.55 | 11.58 | 7,247 | -0.10(-0.88%) |
Apr 20, 2022 | 11.66 | 11.70 | 11.56 | 11.69 | 17,057 | -0.11(-0.96%) |
Apr 19, 2022 | 11.60 | 11.81 | 11.34 | 11.80 | 31,182 | -0.02(-0.14%) |
Apr 18, 2022 | 11.42 | 12.07 | 11.37 | 11.82 | 25,468 | +0.18(+1.52%) |
Apr 14, 2022 | 11.67 | 11.84 | 11.64 | 11.64 | 7,881 | -0.01(-0.06%) |
Apr 13, 2022 | 11.75 | 11.75 | 11.60 | 11.65 | 86,969 | -0.06(-0.48%) |
Apr 12, 2022 | 11.90 | 11.93 | 11.68 | 11.70 | 67,059 | -0.19(-1.64%) |
Apr 11, 2022 | 11.76 | 11.95 | 11.76 | 11.90 | 32,458 | -0.05(-0.39%) |
Apr 08, 2022 | 11.91 | 11.99 | 11.74 | 11.94 | 42,636 | -0.03(-0.22%) |
Apr 07, 2022 | 12.05 | 12.05 | 11.91 | 11.97 | 10,874 | +0.02(+0.14%) |
Apr 06, 2022 | 11.88 | 11.98 | 11.88 | 11.95 | 5,853 | -0.03(-0.23%) |
Apr 05, 2022 | 12.04 | 12.05 | 11.96 | 11.98 | 13,679 | -0.06(-0.54%) |
Apr 04, 2022 | 12.03 | 12.04 | 11.91 | 12.04 | 5,470 | +0.00(+0.00%) |
Apr 01, 2022 | 11.96 | 12.05 | 11.93 | 12.04 | 66,126 | +0.00(+0.00%) |
Mar 31, 2022 | 11.98 | 12.05 | 11.81 | 12.04 | 3,000 | +0.19(+1.64%) |
Mar 30, 2022 | 11.82 | 11.86 | 11.78 | 11.85 | 4,084 | +0.11(+0.95%) |
Mar 29, 2022 | 11.85 | 12.03 | 11.69 | 11.74 | 60,354 | -0.12(-1.02%) |
Mar 28, 2022 | 11.83 | 12.05 | 11.54 | 11.86 | 41,280 | -0.01(-0.08%) |
Mar 25, 2022 | 11.91 | 11.91 | 11.87 | 11.87 | 2,394 | -0.09(-0.72%) |
Mar 24, 2022 | 12.02 | 12.02 | 11.91 | 11.95 | 2,836 | -0.06(-0.52%) |
Mar 23, 2022 | 11.91 | 12.02 | 11.91 | 12.02 | 1,366 | +0.03(+0.27%) |
Mar 22, 2022 | 11.98 | 12.04 | 11.94 | 11.98 | 3,730 | -0.07(-0.58%) |
Mar 21, 2022 | 12.05 | 12.05 | 11.95 | 12.05 | 12,928 | +0.04(+0.31%) |
Mar 18, 2022 | 12.03 | 12.03 | 11.99 | 12.02 | 2,347 | -0.02(-0.15%) |
Mar 17, 2022 | 12.00 | 12.07 | 11.91 | 12.04 | 50,912 | +0.05(+0.39%) |
Mar 16, 2022 | 12.08 | 12.13 | 11.91 | 11.99 | 106,929 | -0.14(-1.15%) |
Mar 15, 2022 | 12.13 | 12.13 | 11.99 | 12.13 | 6,460 | -0.01(-0.06%) |
Mar 14, 2022 | 12.19 | 12.19 | 12.05 | 12.13 | 2,057 | -0.06(-0.46%) |
Mar 10, 2022 | 12.19 | 2 | +0.00(+0.00%) | |||
Mar 09, 2022 | 12.38 | 12.38 | 12.16 | 12.19 | 1,708 | -0.10(-0.83%) |
Mar 08, 2022 | 12.29 | 12.29 | 12.16 | 12.29 | 3,832 | +0.00(+0.00%) |
Mar 07, 2022 | 12.30 | 12.32 | 12.10 | 12.29 | 12,739 | -0.18(-1.48%) |
Mar 04, 2022 | 12.43 | 12.48 | 12.43 | 12.48 | 368 | -0.03(-0.22%) |
Mar 03, 2022 | 12.50 | 12.57 | 12.50 | 12.50 | 240,087 | -0.00(-0.04%) |
Mar 02, 2022 | 12.55 | 12.63 | 12.49 | 12.51 | 8,799 | -0.07(-0.55%) |
Mar 01, 2022 | 12.47 | 12.65 | 12.47 | 12.58 | 21,732 | +0.01(+0.07%) |
Feb 28, 2022 | 12.48 | 12.57 | 12.41 | 12.57 | 10,154 | +0.14(+1.12%) |
Feb 25, 2022 | 12.35 | 12.47 | 12.28 | 12.43 | 3,106 | +0.08(+0.67%) |
Feb 24, 2022 | 12.23 | 12.37 | 12.21 | 12.35 | 6,997 | +0.09(+0.75%) |
Feb 23, 2022 | 12.26 | 12.26 | 12.19 | 12.26 | 4,416 | +0.00(+0.00%) |
Feb 22, 2022 | 12.25 | 12.27 | 12.17 | 12.26 | 7,158 | +0.01(+0.08%) |
Feb 18, 2022 | 12.25 | 0 | -0.03(-0.23%) | |||
Feb 17, 2022 | 12.21 | 12.29 | 12.21 | 12.27 | 17,794 | +0.07(+0.61%) |
Feb 16, 2022 | 12.21 | 12.21 | 12.12 | 12.20 | 24,546 | -0.01(-0.08%) |
Feb 15, 2022 | 12.34 | 12.34 | 12.13 | 12.21 | 59,254 | -0.10(-0.83%) |
Feb 14, 2022 | 12.40 | 12.42 | 12.28 | 12.31 | 5,250 | -0.10(-0.81%) |
Feb 11, 2022 | 12.91 | 12.91 | 12.37 | 12.41 | 9,788 | -0.20(-1.60%) |
Feb 10, 2022 | 12.78 | 12.78 | 12.49 | 12.61 | 2,675 | -0.08(-0.65%) |
Feb 09, 2022 | 12.63 | 12.70 | 12.59 | 12.70 | 5,139 | +0.00(+0.00%) |
Feb 08, 2022 | 12.58 | 12.77 | 12.58 | 12.70 | 4,742 | +0.10(+0.81%) |
Feb 07, 2022 | 12.92 | 12.92 | 12.58 | 12.59 | 3,728 | +0.05(+0.37%) |
Feb 04, 2022 | 12.49 | 12.55 | 12.40 | 12.55 | 25,752 | -0.01(-0.07%) |
Feb 03, 2022 | 12.56 | 12.52 | 12.56 | 6,087 | -0.06(-0.44%) | |
Feb 02, 2022 | 12.65 | 12.71 | 12.60 | 12.61 | 9,829 | -0.03(-0.21%) |