Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 13.02 | 13.38 | 12.93 | 13.03 | 458,633 | +0.02(+0.18%) |
Apr 28, 2022 | 13.15 | 13.15 | 12.82 | 13.01 | 537,975 | -0.02(-0.17%) |
Apr 27, 2022 | 12.70 | 13.25 | 12.47 | 13.03 | 974,825 | +0.47(+3.78%) |
Apr 26, 2022 | 12.63 | 12.81 | 12.51 | 12.56 | 419,368 | +0.00(+0.00%) |
Apr 25, 2022 | 12.62 | 13.00 | 12.29 | 12.56 | 1,107,581 | -0.19(-1.48%) |
Apr 22, 2022 | 12.91 | 12.98 | 12.63 | 12.75 | 457,888 | -0.20(-1.51%) |
Apr 21, 2022 | 13.29 | 13.35 | 12.79 | 12.94 | 503,523 | -0.21(-1.60%) |
Apr 20, 2022 | 13.07 | 13.28 | 12.98 | 13.15 | 239,327 | +0.19(+1.45%) |
Apr 19, 2022 | 13.09 | 13.34 | 12.94 | 12.97 | 341,566 | -0.12(-0.92%) |
Apr 18, 2022 | 13.03 | 13.34 | 12.88 | 13.09 | 345,812 | +0.13(+0.99%) |
Apr 14, 2022 | 12.94 | 13.26 | 12.89 | 12.96 | 639,777 | +0.20(+1.59%) |
Apr 13, 2022 | 12.54 | 12.83 | 12.44 | 12.76 | 229,416 | +0.35(+2.86%) |
Apr 12, 2022 | 12.70 | 12.91 | 12.39 | 12.40 | 416,243 | -0.11(-0.84%) |
Apr 11, 2022 | 12.41 | 12.67 | 12.27 | 12.51 | 685,142 | -0.07(-0.54%) |
Apr 08, 2022 | 12.24 | 12.63 | 12.23 | 12.57 | 274,879 | +0.37(+3.02%) |
Apr 07, 2022 | 12.21 | 12.37 | 11.80 | 12.21 | 293,358 | +0.02(+0.19%) |
Apr 06, 2022 | 12.55 | 12.55 | 12.15 | 12.18 | 398,720 | -0.19(-1.52%) |
Apr 05, 2022 | 12.48 | 12.58 | 12.25 | 12.37 | 309,429 | -0.01(-0.06%) |
Apr 04, 2022 | 12.32 | 12.56 | 12.14 | 12.38 | 595,040 | +0.09(+0.74%) |
Apr 01, 2022 | 12.36 | 12.62 | 12.19 | 12.29 | 440,775 | +0.04(+0.31%) |
Mar 31, 2022 | 12.39 | 12.74 | 12.25 | 12.25 | 1,658,269 | -0.75(-5.74%) |
Mar 30, 2022 | 13.11 | 13.31 | 12.97 | 13.00 | 294,955 | +0.01(+0.06%) |
Mar 29, 2022 | 13.11 | 13.11 | 12.46 | 12.99 | 551,263 | -0.17(-1.32%) |
Mar 28, 2022 | 12.89 | 13.20 | 12.73 | 13.16 | 557,544 | +0.13(+0.98%) |
Mar 25, 2022 | 12.56 | 13.09 | 12.54 | 13.03 | 577,391 | +0.45(+3.59%) |
Mar 24, 2022 | 12.43 | 12.58 | 12.30 | 12.58 | 373,370 | +0.16(+1.27%) |
Mar 23, 2022 | 12.36 | 12.61 | 12.28 | 12.42 | 256,114 | +0.21(+1.73%) |
Mar 22, 2022 | 12.34 | 12.36 | 12.05 | 12.21 | 286,591 | -0.05(-0.43%) |
Mar 21, 2022 | 12.27 | 12.45 | 12.14 | 12.27 | 289,080 | +0.13(+1.06%) |
Mar 18, 2022 | 12.14 | 12.33 | 11.94 | 12.14 | 453,371 | -0.06(-0.49%) |
Mar 17, 2022 | 11.87 | 12.33 | 11.87 | 12.20 | 257,336 | +0.43(+3.65%) |
Mar 16, 2022 | 11.78 | 11.87 | 11.56 | 11.77 | 255,325 | +0.11(+0.90%) |
Mar 15, 2022 | 11.39 | 11.80 | 11.25 | 11.66 | 395,975 | +0.01(+0.07%) |
Mar 14, 2022 | 12.03 | 12.03 | 11.50 | 11.66 | 455,525 | -0.27(-2.27%) |
Mar 11, 2022 | 12.16 | 12.35 | 11.88 | 11.93 | 267,594 | -0.24(-1.98%) |
Mar 10, 2022 | 12.41 | 12.47 | 12.11 | 12.17 | 360,990 | -0.15(-1.22%) |
Mar 09, 2022 | 12.13 | 12.49 | 11.90 | 12.32 | 575,095 | -0.18(-1.45%) |
Mar 08, 2022 | 12.34 | 12.55 | 12.03 | 12.50 | 850,819 | +0.34(+2.79%) |
Mar 07, 2022 | 12.38 | 12.46 | 11.83 | 12.16 | 502,723 | +0.02(+0.12%) |
Mar 04, 2022 | 12.15 | 12.35 | 12.00 | 12.14 | 433,902 | +0.02(+0.12%) |
Mar 03, 2022 | 12.11 | 12.21 | 11.90 | 12.13 | 284,084 | -0.06(-0.49%) |
Mar 02, 2022 | 12.38 | 12.50 | 12.15 | 12.19 | 456,035 | +0.02(+0.19%) |
Mar 01, 2022 | 11.96 | 12.23 | 11.75 | 12.17 | 497,471 | +0.32(+2.67%) |
Feb 28, 2022 | 11.76 | 12.14 | 11.62 | 11.85 | 1,802,710 | +0.09(+0.77%) |
Feb 25, 2022 | 11.80 | 11.92 | 11.47 | 11.76 | 947,351 | -0.16(-1.33%) |
Feb 24, 2022 | 12.64 | 12.81 | 11.79 | 11.92 | 1,204,334 | -0.15(-1.25%) |
Feb 23, 2022 | 12.14 | 12.42 | 11.75 | 12.07 | 734,770 | -0.06(-0.50%) |
Feb 22, 2022 | 12.81 | 12.88 | 11.87 | 12.13 | 1,882,318 | +0.37(+3.14%) |
Feb 18, 2022 | 11.76 | 0 | +0.51(+4.55%) | |||
Feb 17, 2022 | 11.10 | 11.34 | 11.01 | 11.25 | 183,214 | +0.16(+1.43%) |
Feb 16, 2022 | 10.98 | 11.36 | 10.98 | 11.09 | 155,815 | +0.11(+0.96%) |
Feb 15, 2022 | 11.12 | 11.12 | 10.77 | 10.98 | 237,196 | -0.17(-1.49%) |
Feb 14, 2022 | 11.43 | 11.45 | 11.04 | 11.15 | 175,797 | -0.27(-2.37%) |
Feb 11, 2022 | 11.14 | 11.47 | 11.11 | 11.42 | 361,286 | +0.36(+3.27%) |
Feb 10, 2022 | 10.97 | 11.32 | 10.97 | 11.06 | 214,042 | +0.00(+0.00%) |
Feb 09, 2022 | 10.76 | 11.15 | 10.71 | 11.06 | 206,616 | +0.29(+2.73%) |
Feb 08, 2022 | 10.94 | 11.10 | 10.71 | 10.77 | 270,015 | -0.29(-2.59%) |
Feb 07, 2022 | 11.00 | 11.15 | 10.84 | 11.05 | 220,479 | +0.06(+0.55%) |
Feb 04, 2022 | 11.04 | 11.38 | 10.84 | 10.99 | 424,815 | +0.09(+0.83%) |
Feb 03, 2022 | 10.95 | 10.72 | 10.90 | 219,549 | +0.00(+0.00%) | |
Feb 02, 2022 | 10.90 | 11.07 | 10.67 | 10.90 | 308,045 | +0.01(+0.07%) |