Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.45 | 11.62 | 11.21 | 11.23 | 892,888 | -0.17(-1.49%) |
Apr 28, 2022 | 11.19 | 11.57 | 10.91 | 11.40 | 1,278,190 | +0.78(+7.34%) |
Apr 27, 2022 | 10.59 | 10.68 | 10.46 | 10.62 | 455,312 | +0.05(+0.47%) |
Apr 26, 2022 | 10.82 | 10.82 | 10.55 | 10.57 | 408,457 | -0.33(-3.03%) |
Apr 25, 2022 | 10.82 | 10.94 | 10.45 | 10.90 | 891,179 | -0.07(-0.64%) |
Apr 22, 2022 | 11.09 | 11.10 | 10.87 | 10.97 | 765,084 | -0.17(-1.53%) |
Apr 21, 2022 | 11.42 | 11.53 | 11.10 | 11.14 | 317,279 | -0.19(-1.68%) |
Apr 20, 2022 | 11.26 | 11.44 | 11.22 | 11.33 | 611,594 | +0.22(+1.98%) |
Apr 19, 2022 | 10.95 | 11.21 | 10.93 | 11.11 | 543,785 | +0.09(+0.82%) |
Apr 18, 2022 | 11.08 | 11.19 | 10.97 | 11.02 | 247,752 | -0.10(-0.90%) |
Apr 14, 2022 | 11.28 | 11.40 | 11.11 | 11.12 | 285,864 | -0.18(-1.59%) |
Apr 13, 2022 | 11.09 | 11.39 | 11.09 | 11.30 | 403,374 | +0.20(+1.80%) |
Apr 12, 2022 | 11.07 | 11.36 | 11.07 | 11.10 | 278,185 | +0.08(+0.73%) |
Apr 11, 2022 | 11.17 | 11.26 | 10.99 | 11.02 | 505,038 | -0.27(-2.39%) |
Apr 08, 2022 | 11.20 | 11.38 | 11.07 | 11.29 | 491,001 | +0.03(+0.27%) |
Apr 07, 2022 | 11.24 | 11.29 | 11.01 | 11.26 | 506,837 | +0.02(+0.18%) |
Apr 06, 2022 | 11.29 | 11.34 | 11.13 | 11.24 | 616,008 | -0.12(-1.06%) |
Apr 05, 2022 | 11.74 | 11.78 | 11.34 | 11.36 | 817,827 | -0.44(-3.73%) |
Apr 04, 2022 | 12.02 | 12.02 | 11.63 | 11.80 | 787,567 | -0.11(-0.92%) |
Apr 01, 2022 | 11.95 | 12.02 | 11.79 | 11.91 | 739,892 | +0.00(+0.00%) |
Mar 31, 2022 | 11.90 | 12.02 | 11.53 | 11.91 | 653,192 | -0.01(-0.08%) |
Mar 30, 2022 | 12.24 | 12.24 | 11.90 | 11.92 | 447,008 | -0.32(-2.61%) |
Mar 29, 2022 | 12.25 | 12.70 | 12.19 | 12.24 | 862,868 | +0.07(+0.58%) |
Mar 28, 2022 | 12.24 | 12.27 | 11.98 | 12.17 | 436,781 | -0.10(-0.81%) |
Mar 25, 2022 | 12.30 | 12.37 | 12.07 | 12.27 | 633,172 | +0.07(+0.57%) |
Mar 24, 2022 | 12.13 | 12.23 | 11.85 | 12.20 | 698,757 | +0.11(+0.91%) |
Mar 23, 2022 | 12.24 | 12.34 | 12.06 | 12.09 | 345,814 | -0.23(-1.87%) |
Mar 22, 2022 | 12.46 | 12.57 | 12.30 | 12.32 | 347,721 | -0.10(-0.81%) |
Mar 21, 2022 | 12.30 | 12.63 | 12.22 | 12.42 | 661,710 | +0.23(+1.89%) |
Mar 18, 2022 | 12.54 | 12.54 | 12.07 | 12.19 | 970,700 | -0.41(-3.25%) |
Mar 17, 2022 | 12.42 | 12.62 | 12.31 | 12.60 | 973,515 | +0.10(+0.80%) |
Mar 16, 2022 | 11.87 | 12.63 | 11.86 | 12.50 | 955,229 | +0.90(+7.76%) |
Mar 15, 2022 | 11.34 | 11.62 | 11.31 | 11.60 | 391,172 | +0.30(+2.65%) |
Mar 14, 2022 | 11.75 | 11.75 | 11.29 | 11.30 | 412,676 | -0.35(-3.00%) |
Mar 11, 2022 | 11.57 | 11.69 | 11.48 | 11.65 | 502,394 | +0.15(+1.30%) |
Mar 10, 2022 | 11.71 | 11.38 | 11.50 | 533,147 | -0.38(-3.20%) | |
Mar 09, 2022 | 11.79 | 11.91 | 11.59 | 11.88 | 423,595 | +0.41(+3.57%) |
Mar 08, 2022 | 10.92 | 11.81 | 10.78 | 11.47 | 1,020,177 | +0.61(+5.62%) |
Mar 07, 2022 | 11.46 | 11.54 | 10.83 | 10.86 | 792,166 | -0.65(-5.65%) |
Mar 04, 2022 | 11.77 | 11.78 | 11.39 | 11.51 | 473,907 | -0.47(-3.92%) |
Mar 03, 2022 | 11.91 | 12.02 | 11.72 | 11.98 | 486,018 | +0.12(+1.01%) |
Mar 02, 2022 | 11.55 | 12.01 | 11.55 | 11.86 | 506,293 | +0.36(+3.13%) |
Mar 01, 2022 | 11.89 | 11.95 | 11.48 | 11.50 | 475,556 | -0.39(-3.28%) |
Feb 28, 2022 | 11.87 | 12.11 | 11.84 | 11.89 | 460,120 | -0.19(-1.57%) |
Feb 25, 2022 | 11.76 | 12.09 | 11.75 | 12.08 | 522,000 | +0.44(+3.78%) |
Feb 24, 2022 | 11.35 | 11.68 | 11.17 | 11.64 | 694,944 | -0.13(-1.10%) |
Feb 23, 2022 | 12.12 | 12.33 | 11.73 | 11.77 | 622,806 | -0.26(-2.16%) |
Feb 22, 2022 | 12.24 | 12.36 | 12.01 | 12.03 | 734,666 | -0.33(-2.67%) |
Feb 18, 2022 | 12.36 | 0 | +0.04(+0.32%) | |||
Feb 17, 2022 | 12.31 | 12.44 | 12.20 | 12.32 | 606,785 | -0.16(-1.28%) |
Feb 16, 2022 | 12.54 | 12.63 | 12.37 | 12.48 | 809,591 | -0.03(-0.24%) |
Feb 15, 2022 | 12.15 | 12.54 | 12.06 | 12.51 | 642,019 | +0.52(+4.34%) |
Feb 14, 2022 | 11.96 | 12.19 | 11.87 | 11.99 | 556,015 | +0.00(+0.00%) |
Feb 11, 2022 | 12.10 | 12.38 | 11.88 | 11.99 | 779,289 | -0.11(-0.91%) |
Feb 10, 2022 | 11.99 | 12.38 | 11.99 | 12.10 | 934,890 | -0.11(-0.90%) |
Feb 09, 2022 | 11.88 | 12.35 | 11.75 | 12.21 | 1,080,791 | +0.43(+3.65%) |
Feb 08, 2022 | 11.82 | 11.90 | 11.70 | 11.78 | 1,541,430 | -0.05(-0.42%) |
Feb 07, 2022 | 12.19 | 12.24 | 11.79 | 11.83 | 1,192,277 | -0.33(-2.71%) |
Feb 04, 2022 | 12.52 | 12.56 | 11.96 | 12.16 | 900,217 | -0.45(-3.57%) |
Feb 03, 2022 | 12.55 | 12.71 | 12.46 | 12.61 | 891,195 | -0.05(-0.39%) |
Feb 02, 2022 | 13.00 | 13.40 | 12.54 | 12.66 | 1,176,870 | -0.19(-1.48%) |