Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.13 | 12.29 | 11.87 | 11.89 | 162,066 | -0.23(-1.89%) |
Apr 28, 2022 | 12.19 | 12.23 | 11.86 | 12.12 | 135,309 | -0.05(-0.38%) |
Apr 27, 2022 | 12.04 | 12.24 | 11.98 | 12.17 | 121,222 | +0.23(+1.92%) |
Apr 26, 2022 | 12.42 | 12.47 | 11.88 | 11.94 | 159,047 | -0.47(-3.76%) |
Apr 25, 2022 | 12.26 | 12.42 | 12.08 | 12.40 | 99,589 | +0.05(+0.37%) |
Apr 22, 2022 | 12.69 | 12.69 | 12.22 | 12.36 | 159,077 | -0.34(-2.65%) |
Apr 21, 2022 | 12.76 | 12.85 | 12.64 | 12.69 | 119,664 | +0.02(+0.15%) |
Apr 20, 2022 | 12.72 | 12.84 | 12.66 | 12.68 | 118,155 | -0.07(-0.54%) |
Apr 19, 2022 | 12.55 | 12.74 | 12.54 | 12.74 | 118,705 | +0.24(+1.89%) |
Apr 18, 2022 | 12.32 | 12.57 | 12.32 | 12.51 | 176,609 | +0.19(+1.55%) |
Apr 14, 2022 | 12.25 | 12.39 | 12.24 | 12.32 | 62,812 | +0.07(+0.56%) |
Apr 13, 2022 | 12.04 | 12.28 | 12.00 | 12.25 | 81,583 | +0.22(+1.84%) |
Apr 12, 2022 | 12.29 | 12.29 | 11.96 | 12.03 | 117,515 | -0.08(-0.63%) |
Apr 11, 2022 | 12.26 | 12.28 | 12.05 | 12.10 | 84,906 | -0.18(-1.43%) |
Apr 08, 2022 | 12.29 | 12.37 | 12.18 | 12.28 | 81,514 | +0.07(+0.56%) |
Apr 07, 2022 | 12.23 | 12.28 | 12.05 | 12.21 | 80,663 | +0.02(+0.13%) |
Apr 06, 2022 | 12.30 | 12.39 | 12.13 | 12.20 | 97,494 | -0.13(-1.05%) |
Apr 05, 2022 | 12.49 | 12.59 | 12.31 | 12.32 | 132,798 | -0.24(-1.94%) |
Apr 04, 2022 | 12.36 | 12.61 | 12.35 | 12.57 | 139,222 | +0.14(+1.10%) |
Apr 01, 2022 | 12.32 | 12.45 | 12.31 | 12.43 | 84,801 | +0.14(+1.18%) |
Mar 31, 2022 | 12.41 | 12.53 | 12.28 | 12.29 | 125,330 | +0.02(+0.19%) |
Mar 30, 2022 | 12.34 | 12.52 | 12.20 | 12.26 | 78,846 | -0.14(-1.11%) |
Mar 29, 2022 | 12.42 | 12.52 | 12.35 | 12.40 | 95,060 | +0.02(+0.12%) |
Mar 28, 2022 | 12.33 | 12.41 | 12.20 | 12.39 | 126,476 | +0.07(+0.56%) |
Mar 25, 2022 | 12.27 | 12.37 | 12.20 | 12.32 | 85,853 | +0.02(+0.19%) |
Mar 24, 2022 | 12.26 | 12.31 | 12.13 | 12.29 | 111,308 | +0.09(+0.75%) |
Mar 23, 2022 | 12.27 | 12.31 | 12.14 | 12.20 | 122,726 | -0.07(-0.56%) |
Mar 22, 2022 | 12.32 | 12.42 | 12.20 | 12.27 | 117,713 | -0.05(-0.40%) |
Mar 21, 2022 | 12.17 | 12.45 | 12.17 | 12.32 | 186,026 | +0.42(+3.50%) |
Mar 18, 2022 | 12.50 | 12.51 | 11.87 | 11.90 | 561,745 | -0.60(-4.79%) |
Mar 17, 2022 | 12.03 | 12.53 | 11.98 | 12.50 | 282,842 | +0.51(+4.24%) |
Mar 16, 2022 | 11.87 | 12.13 | 11.76 | 11.99 | 221,035 | +0.26(+2.20%) |
Mar 15, 2022 | 11.59 | 11.92 | 11.52 | 11.74 | 195,777 | +0.20(+1.71%) |
Mar 14, 2022 | 11.27 | 11.68 | 11.27 | 11.54 | 306,554 | +0.45(+4.03%) |
Mar 11, 2022 | 11.12 | 11.24 | 11.07 | 11.09 | 78,642 | +0.03(+0.27%) |
Mar 10, 2022 | 11.18 | 11.23 | 10.99 | 11.06 | 96,690 | -0.16(-1.42%) |
Mar 09, 2022 | 11.11 | 11.31 | 11.06 | 11.22 | 89,188 | +0.24(+2.21%) |
Mar 08, 2022 | 10.95 | 11.13 | 10.85 | 10.98 | 100,431 | +0.05(+0.42%) |
Mar 07, 2022 | 11.28 | 11.31 | 10.93 | 10.93 | 122,821 | -0.37(-3.29%) |
Mar 04, 2022 | 11.33 | 11.37 | 11.19 | 11.30 | 81,162 | -0.02(-0.13%) |
Mar 03, 2022 | 11.43 | 11.53 | 11.24 | 11.32 | 81,009 | -0.05(-0.47%) |
Mar 02, 2022 | 11.22 | 11.50 | 11.22 | 11.37 | 82,965 | +0.17(+1.49%) |
Mar 01, 2022 | 11.35 | 11.44 | 11.13 | 11.21 | 123,630 | -0.15(-1.34%) |
Feb 28, 2022 | 11.41 | 11.42 | 11.20 | 11.36 | 140,528 | -0.08(-0.66%) |
Feb 25, 2022 | 11.35 | 11.56 | 11.34 | 11.43 | 117,276 | +0.22(+1.96%) |
Feb 24, 2022 | 10.69 | 11.26 | 10.51 | 11.21 | 223,841 | +0.27(+2.42%) |
Feb 23, 2022 | 11.24 | 11.45 | 10.84 | 10.95 | 338,961 | -0.28(-2.50%) |
Feb 22, 2022 | 11.46 | 11.52 | 11.16 | 11.23 | 256,676 | -0.32(-2.76%) |
Feb 18, 2022 | 11.55 | 0 | -0.13(-1.10%) | |||
Feb 17, 2022 | 11.91 | 11.91 | 11.64 | 11.68 | 151,003 | -0.26(-2.19%) |
Feb 16, 2022 | 11.96 | 12.02 | 11.86 | 11.94 | 100,423 | +0.08(+0.70%) |
Feb 15, 2022 | 12.01 | 12.07 | 11.82 | 11.86 | 107,374 | +0.11(+0.90%) |
Feb 14, 2022 | 11.82 | 12.00 | 11.67 | 11.75 | 143,454 | -0.12(-1.02%) |
Feb 11, 2022 | 11.98 | 12.07 | 11.79 | 11.87 | 120,164 | -0.05(-0.44%) |
Feb 10, 2022 | 11.89 | 12.22 | 11.84 | 11.92 | 152,150 | +0.04(+0.32%) |
Feb 09, 2022 | 12.01 | 12.10 | 11.78 | 11.89 | 165,021 | -0.11(-0.94%) |
Feb 08, 2022 | 12.07 | 12.13 | 11.92 | 12.00 | 136,843 | -0.02(-0.13%) |
Feb 07, 2022 | 11.86 | 12.12 | 11.82 | 12.01 | 113,687 | +0.19(+1.60%) |
Feb 04, 2022 | 11.80 | 11.98 | 11.64 | 11.82 | 120,476 | -0.03(-0.25%) |
Feb 03, 2022 | 12.06 | 11.79 | 11.86 | 144,685 | -0.27(-2.24%) | |
Feb 02, 2022 | 12.21 | 12.25 | 11.99 | 12.13 | 142,923 | +0.03(+0.25%) |