Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.24 | 12.33 | 11.79 | 11.81 | 144,593 | -0.32(-2.67%) |
Apr 28, 2022 | 12.13 | 12.28 | 11.56 | 12.13 | 282,100 | +0.11(+0.91%) |
Apr 27, 2022 | 11.88 | 12.43 | 11.80 | 12.02 | 187,955 | +0.13(+1.13%) |
Apr 26, 2022 | 11.74 | 12.23 | 11.74 | 11.89 | 286,597 | +0.05(+0.46%) |
Apr 25, 2022 | 11.66 | 11.89 | 11.40 | 11.83 | 171,583 | -0.13(-1.05%) |
Apr 22, 2022 | 12.03 | 12.61 | 11.95 | 11.96 | 291,097 | -0.24(-1.99%) |
Apr 21, 2022 | 12.57 | 12.84 | 12.03 | 12.20 | 304,286 | -0.24(-1.95%) |
Apr 20, 2022 | 12.35 | 12.76 | 12.13 | 12.44 | 328,180 | +0.13(+1.09%) |
Apr 19, 2022 | 12.25 | 12.70 | 12.25 | 12.31 | 218,871 | +0.06(+0.51%) |
Apr 18, 2022 | 11.55 | 12.56 | 11.47 | 12.25 | 239,489 | +0.69(+5.98%) |
Apr 14, 2022 | 11.09 | 11.71 | 11.07 | 11.55 | 133,809 | +0.41(+3.71%) |
Apr 13, 2022 | 10.86 | 11.40 | 10.79 | 11.14 | 110,641 | +0.20(+1.80%) |
Apr 12, 2022 | 10.33 | 11.22 | 10.33 | 10.94 | 230,269 | +0.62(+6.00%) |
Apr 11, 2022 | 10.74 | 10.77 | 10.24 | 10.32 | 261,074 | -0.45(-4.17%) |
Apr 08, 2022 | 11.08 | 11.08 | 10.73 | 10.77 | 113,308 | -0.11(-0.99%) |
Apr 07, 2022 | 10.77 | 11.14 | 10.48 | 10.88 | 235,513 | +0.11(+1.00%) |
Apr 06, 2022 | 11.15 | 11.29 | 10.65 | 10.77 | 252,009 | -0.45(-4.00%) |
Apr 05, 2022 | 11.22 | 11.46 | 11.01 | 11.22 | 200,810 | -0.10(-0.87%) |
Apr 04, 2022 | 11.45 | 11.63 | 10.88 | 11.32 | 254,692 | -0.22(-1.87%) |
Apr 01, 2022 | 11.15 | 11.72 | 11.13 | 11.54 | 200,165 | +0.31(+2.72%) |
Mar 31, 2022 | 11.67 | 12.01 | 11.11 | 11.23 | 347,759 | -0.67(-5.66%) |
Mar 30, 2022 | 12.04 | 12.38 | 11.85 | 11.91 | 87,405 | -0.18(-1.49%) |
Mar 29, 2022 | 12.10 | 12.14 | 11.57 | 12.09 | 435,383 | -0.15(-1.25%) |
Mar 28, 2022 | 12.55 | 12.60 | 11.89 | 12.24 | 258,103 | -0.62(-4.81%) |
Mar 25, 2022 | 12.64 | 13.17 | 12.24 | 12.86 | 284,376 | +0.14(+1.13%) |
Mar 24, 2022 | 12.05 | 12.98 | 12.00 | 12.71 | 287,696 | +0.41(+3.35%) |
Mar 23, 2022 | 11.91 | 12.61 | 11.88 | 12.30 | 277,903 | +0.69(+5.95%) |
Mar 22, 2022 | 11.67 | 11.74 | 11.21 | 11.61 | 279,120 | -0.13(-1.14%) |
Mar 21, 2022 | 11.57 | 12.09 | 11.57 | 11.74 | 413,763 | +0.21(+1.79%) |
Mar 18, 2022 | 11.85 | 11.85 | 11.32 | 11.54 | 387,520 | -0.31(-2.65%) |
Mar 17, 2022 | 11.02 | 12.01 | 11.02 | 11.85 | 247,184 | +1.01(+9.35%) |
Mar 16, 2022 | 10.63 | 10.92 | 10.59 | 10.84 | 193,612 | +0.24(+2.28%) |
Mar 15, 2022 | 10.28 | 10.84 | 10.07 | 10.60 | 446,923 | -0.33(-3.04%) |
Mar 14, 2022 | 11.10 | 11.22 | 10.22 | 10.93 | 468,622 | -0.20(-1.77%) |
Mar 11, 2022 | 11.34 | 11.43 | 11.06 | 11.13 | 219,238 | -0.28(-2.44%) |
Mar 10, 2022 | 11.42 | 11.80 | 11.35 | 11.40 | 161,912 | +0.02(+0.16%) |
Mar 09, 2022 | 11.39 | 12.24 | 11.22 | 11.39 | 442,108 | -0.41(-3.50%) |
Mar 08, 2022 | 11.69 | 12.30 | 11.25 | 11.80 | 669,464 | +0.20(+1.70%) |
Mar 07, 2022 | 12.12 | 12.70 | 11.42 | 11.60 | 591,673 | -0.43(-3.58%) |
Mar 04, 2022 | 11.56 | 12.44 | 11.56 | 12.03 | 249,247 | +0.14(+1.21%) |
Mar 03, 2022 | 11.88 | 12.04 | 11.49 | 11.89 | 229,492 | -0.06(-0.53%) |
Mar 02, 2022 | 12.10 | 12.73 | 11.95 | 11.95 | 389,102 | +0.07(+0.60%) |
Mar 01, 2022 | 12.09 | 12.68 | 11.70 | 11.88 | 374,057 | -0.13(-1.05%) |
Feb 28, 2022 | 11.68 | 12.50 | 11.68 | 12.00 | 400,898 | +0.35(+3.00%) |
Feb 25, 2022 | 11.44 | 11.83 | 11.48 | 11.65 | 197,404 | +0.24(+2.11%) |
Feb 24, 2022 | 11.69 | 11.93 | 11.23 | 11.41 | 208,046 | -0.19(-1.62%) |
Feb 23, 2022 | 11.04 | 11.89 | 11.00 | 11.60 | 339,985 | +0.61(+5.53%) |
Feb 22, 2022 | 11.00 | 11.67 | 10.64 | 10.99 | 389,317 | +0.25(+2.33%) |
Feb 18, 2022 | 10.74 | 0 | +0.39(+3.80%) | |||
Feb 17, 2022 | 12.16 | 12.46 | 9.267 | 10.35 | 1,522,799 | -2.12(-17.00%) |
Feb 16, 2022 | 12.16 | 12.75 | 12.16 | 12.47 | 214,951 | +0.33(+2.73%) |
Feb 15, 2022 | 11.77 | 12.48 | 11.63 | 12.14 | 174,992 | -0.04(-0.37%) |
Feb 14, 2022 | 12.86 | 12.96 | 11.72 | 12.18 | 473,509 | -0.54(-4.22%) |
Feb 11, 2022 | 12.05 | 12.85 | 12.04 | 12.72 | 327,075 | +0.71(+5.88%) |
Feb 10, 2022 | 11.79 | 12.59 | 11.79 | 12.01 | 285,613 | +0.21(+1.82%) |
Feb 09, 2022 | 11.81 | 12.16 | 11.72 | 11.80 | 114,845 | +0.04(+0.38%) |
Feb 08, 2022 | 12.11 | 12.11 | 11.68 | 11.75 | 113,063 | -0.40(-3.31%) |
Feb 07, 2022 | 12.40 | 12.42 | 11.91 | 12.16 | 112,487 | -0.16(-1.31%) |
Feb 04, 2022 | 11.91 | 12.42 | 11.91 | 12.32 | 177,740 | +0.49(+4.16%) |
Feb 03, 2022 | 11.30 | 12.05 | 11.83 | 279,479 | +0.47(+4.18%) | |
Feb 02, 2022 | 11.19 | 11.51 | 11.07 | 11.35 | 181,934 | +0.21(+1.85%) |