Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.47 | 11.65 | 11.32 | 11.40 | 654,369 | -0.15(-1.28%) |
Apr 28, 2022 | 11.09 | 11.57 | 11.01 | 11.54 | 408,764 | +0.57(+5.21%) |
Apr 27, 2022 | 11.06 | 11.21 | 10.95 | 10.97 | 360,368 | -0.10(-0.92%) |
Apr 26, 2022 | 11.49 | 11.49 | 11.07 | 11.07 | 303,608 | -0.50(-4.30%) |
Apr 25, 2022 | 11.30 | 11.61 | 11.18 | 11.57 | 330,230 | +0.21(+1.87%) |
Apr 22, 2022 | 11.46 | 11.62 | 11.32 | 11.36 | 329,767 | -0.16(-1.36%) |
Apr 21, 2022 | 11.93 | 12.05 | 11.46 | 11.52 | 429,397 | -0.35(-2.95%) |
Apr 20, 2022 | 12.16 | 12.22 | 11.82 | 11.87 | 315,190 | -0.21(-1.75%) |
Apr 19, 2022 | 11.81 | 12.15 | 11.79 | 12.08 | 400,605 | +0.29(+2.50%) |
Apr 18, 2022 | 11.72 | 11.90 | 11.49 | 11.78 | 842,991 | +0.12(+1.03%) |
Apr 14, 2022 | 12.00 | 12.00 | 11.57 | 11.66 | 657,215 | -0.33(-2.77%) |
Apr 13, 2022 | 11.62 | 12.06 | 11.47 | 12.00 | 499,723 | +0.32(+2.76%) |
Apr 12, 2022 | 11.79 | 12.02 | 11.61 | 11.67 | 365,637 | +0.01(+0.08%) |
Apr 11, 2022 | 11.33 | 11.77 | 11.24 | 11.66 | 510,454 | +0.19(+1.69%) |
Apr 08, 2022 | 11.94 | 12.00 | 11.46 | 11.47 | 559,081 | -0.53(-4.45%) |
Apr 07, 2022 | 12.14 | 12.24 | 11.93 | 12.00 | 1,103,295 | -0.11(-0.91%) |
Apr 06, 2022 | 11.90 | 12.15 | 11.78 | 12.12 | 784,008 | +0.06(+0.46%) |
Apr 05, 2022 | 12.20 | 12.30 | 12.01 | 12.06 | 629,076 | -0.24(-1.95%) |
Apr 04, 2022 | 12.51 | 12.61 | 12.22 | 12.30 | 1,068,346 | -0.16(-1.26%) |
Apr 01, 2022 | 12.35 | 12.64 | 12.19 | 12.46 | 855,343 | +0.19(+1.58%) |
Mar 31, 2022 | 12.22 | 12.32 | 12.11 | 12.26 | 736,418 | +0.04(+0.30%) |
Mar 30, 2022 | 12.29 | 12.36 | 12.10 | 12.23 | 547,849 | -0.16(-1.27%) |
Mar 29, 2022 | 11.92 | 12.40 | 11.91 | 12.38 | 585,272 | +0.59(+5.00%) |
Mar 28, 2022 | 11.91 | 12.07 | 11.67 | 11.79 | 388,915 | -0.13(-1.08%) |
Mar 25, 2022 | 12.26 | 12.32 | 11.88 | 11.92 | 542,502 | -0.31(-2.56%) |
Mar 24, 2022 | 12.30 | 12.31 | 12.04 | 12.24 | 676,401 | -0.02(-0.15%) |
Mar 23, 2022 | 12.17 | 12.57 | 12.09 | 12.25 | 737,743 | +0.05(+0.38%) |
Mar 22, 2022 | 12.04 | 12.24 | 11.95 | 12.21 | 772,670 | +0.12(+0.99%) |
Mar 21, 2022 | 11.21 | 12.16 | 11.21 | 12.09 | 1,241,119 | +0.90(+8.07%) |
Mar 18, 2022 | 11.17 | 11.34 | 11.00 | 11.18 | 6,994,275 | -0.09(-0.82%) |
Mar 17, 2022 | 11.14 | 11.47 | 11.03 | 11.28 | 2,137,532 | +0.12(+1.07%) |
Mar 16, 2022 | 10.52 | 11.18 | 10.52 | 11.16 | 1,484,443 | +0.84(+8.12%) |
Mar 15, 2022 | 10.03 | 10.42 | 9.969 | 10.32 | 1,752,383 | +0.26(+2.56%) |
Mar 14, 2022 | 10.27 | 10.37 | 9.913 | 10.06 | 1,587,577 | -0.27(-2.59%) |
Mar 11, 2022 | 10.45 | 10.49 | 10.06 | 10.33 | 1,008,740 | -0.07(-0.71%) |
Mar 10, 2022 | 10.61 | 10.74 | 10.32 | 10.40 | 1,157,044 | -0.35(-3.26%) |
Mar 09, 2022 | 10.75 | 11.01 | 10.56 | 10.75 | 1,687,177 | +0.26(+2.46%) |
Mar 08, 2022 | 10.72 | 10.82 | 10.35 | 10.49 | 1,771,949 | -0.29(-2.65%) |
Mar 07, 2022 | 11.28 | 11.36 | 10.77 | 10.78 | 652,520 | -0.59(-5.19%) |
Mar 04, 2022 | 12.43 | 12.50 | 11.24 | 11.37 | 926,197 | -1.06(-8.52%) |
Mar 03, 2022 | 12.38 | 12.53 | 11.79 | 12.43 | 1,516,021 | +0.04(+0.30%) |
Mar 02, 2022 | 13.05 | 13.06 | 12.38 | 12.39 | 1,345,624 | -0.67(-5.15%) |
Mar 01, 2022 | 12.53 | 13.23 | 12.53 | 13.06 | 540,011 | +0.58(+4.65%) |
Feb 28, 2022 | 12.23 | 12.49 | 12.14 | 12.48 | 1,267,293 | +0.11(+0.89%) |
Feb 25, 2022 | 12.32 | 12.38 | 12.10 | 12.37 | 453,061 | +0.07(+0.60%) |
Feb 24, 2022 | 11.52 | 12.34 | 11.36 | 12.30 | 507,118 | +0.50(+4.22%) |
Feb 23, 2022 | 11.76 | 11.96 | 11.70 | 11.80 | 464,718 | -0.02(-0.16%) |
Feb 22, 2022 | 12.35 | 12.43 | 11.76 | 11.82 | 567,574 | -0.66(-5.31%) |
Feb 18, 2022 | 12.48 | 0 | -0.16(-1.24%) | |||
Feb 17, 2022 | 13.05 | 13.17 | 12.34 | 12.64 | 761,924 | +0.25(+2.01%) |
Feb 16, 2022 | 12.53 | 12.55 | 12.24 | 12.39 | 376,931 | -0.27(-2.11%) |
Feb 15, 2022 | 12.62 | 12.70 | 12.46 | 12.66 | 378,845 | +0.19(+1.55%) |
Feb 14, 2022 | 12.12 | 12.71 | 12.12 | 12.47 | 565,723 | +0.44(+3.68%) |
Feb 11, 2022 | 12.28 | 12.52 | 12.00 | 12.02 | 368,781 | -0.20(-1.66%) |
Feb 10, 2022 | 12.38 | 12.54 | 12.15 | 12.23 | 328,712 | -0.32(-2.57%) |
Feb 09, 2022 | 12.34 | 12.55 | 12.27 | 12.55 | 312,257 | +0.18(+1.41%) |
Feb 08, 2022 | 12.25 | 12.50 | 12.14 | 12.37 | 410,349 | +0.18(+1.51%) |
Feb 07, 2022 | 11.96 | 12.30 | 11.92 | 12.19 | 345,656 | +0.26(+2.16%) |
Feb 04, 2022 | 11.66 | 12.01 | 11.61 | 11.93 | 309,049 | +0.18(+1.49%) |
Feb 03, 2022 | 12.00 | 11.70 | 11.76 | 391,997 | -0.41(-3.41%) | |
Feb 02, 2022 | 12.62 | 12.62 | 12.11 | 12.17 | 344,354 | -0.41(-3.29%) |