Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.26 | 11.79 | 11.17 | 11.68 | 100,095 | -0.54(-4.42%) |
Apr 28, 2022 | 12.09 | 12.32 | 11.85 | 12.22 | 45,449 | +0.28(+2.34%) |
Apr 27, 2022 | 11.97 | 12.29 | 11.88 | 11.94 | 42,158 | +0.06(+0.53%) |
Apr 26, 2022 | 11.98 | 12.09 | 11.85 | 11.88 | 51,909 | -0.02(-0.15%) |
Apr 25, 2022 | 12.18 | 12.18 | 11.83 | 11.90 | 117,428 | -0.35(-2.87%) |
Apr 22, 2022 | 12.22 | 12.50 | 11.81 | 12.25 | 29,387 | -0.13(-1.02%) |
Apr 21, 2022 | 12.54 | 12.87 | 12.29 | 12.37 | 63,201 | -0.14(-1.15%) |
Apr 20, 2022 | 12.67 | 12.87 | 12.40 | 12.52 | 37,955 | -0.08(-0.64%) |
Apr 19, 2022 | 12.08 | 12.67 | 11.99 | 12.60 | 38,256 | +0.61(+5.11%) |
Apr 18, 2022 | 12.08 | 12.16 | 11.90 | 11.99 | 31,763 | -0.18(-1.48%) |
Apr 14, 2022 | 12.08 | 12.25 | 11.97 | 12.17 | 24,455 | +0.01(+0.07%) |
Apr 13, 2022 | 12.10 | 12.19 | 12.09 | 12.16 | 19,018 | -0.03(-0.22%) |
Apr 12, 2022 | 12.10 | 12.30 | 12.09 | 12.18 | 17,447 | +0.10(+0.82%) |
Apr 11, 2022 | 12.02 | 12.27 | 11.88 | 12.08 | 31,302 | +0.05(+0.45%) |
Apr 08, 2022 | 11.90 | 12.10 | 11.80 | 12.03 | 47,926 | +0.14(+1.21%) |
Apr 07, 2022 | 12.35 | 12.35 | 11.87 | 11.89 | 80,162 | -0.59(-4.70%) |
Apr 06, 2022 | 12.75 | 12.75 | 12.41 | 12.47 | 33,950 | -0.34(-2.67%) |
Apr 05, 2022 | 12.95 | 12.96 | 12.75 | 12.81 | 72,336 | -0.07(-0.56%) |
Apr 04, 2022 | 12.63 | 12.97 | 12.53 | 12.89 | 86,884 | +0.22(+1.71%) |
Apr 01, 2022 | 12.54 | 12.84 | 12.54 | 12.67 | 60,508 | +0.19(+1.52%) |
Mar 31, 2022 | 12.54 | 12.63 | 12.43 | 12.48 | 158,256 | -0.05(-0.43%) |
Mar 30, 2022 | 12.77 | 12.77 | 12.28 | 12.54 | 192,003 | -0.16(-1.28%) |
Mar 29, 2022 | 12.50 | 13.07 | 12.35 | 12.70 | 156,808 | +0.28(+2.25%) |
Mar 28, 2022 | 12.56 | 12.56 | 12.36 | 12.42 | 23,498 | -0.03(-0.22%) |
Mar 25, 2022 | 12.35 | 12.53 | 12.32 | 12.45 | 18,348 | +0.07(+0.58%) |
Mar 24, 2022 | 12.53 | 12.63 | 12.31 | 12.37 | 27,406 | -0.14(-1.08%) |
Mar 23, 2022 | 12.61 | 12.63 | 12.46 | 12.51 | 24,585 | -0.19(-1.49%) |
Mar 22, 2022 | 12.51 | 12.88 | 12.48 | 12.70 | 37,869 | +0.26(+2.10%) |
Mar 21, 2022 | 12.73 | 13.02 | 12.44 | 12.44 | 72,041 | -0.15(-1.22%) |
Mar 18, 2022 | 12.55 | 12.59 | 12.29 | 12.59 | 58,976 | +0.05(+0.36%) |
Mar 17, 2022 | 12.43 | 12.56 | 12.24 | 12.54 | 41,710 | +0.17(+1.38%) |
Mar 16, 2022 | 12.01 | 12.43 | 11.98 | 12.37 | 80,850 | +0.33(+2.77%) |
Mar 15, 2022 | 12.27 | 12.53 | 11.99 | 12.04 | 30,921 | -0.15(-1.26%) |
Mar 14, 2022 | 12.28 | 12.29 | 12.08 | 12.19 | 73,421 | +0.11(+0.90%) |
Mar 11, 2022 | 11.96 | 12.22 | 11.96 | 12.08 | 77,126 | +0.06(+0.52%) |
Mar 10, 2022 | 12.01 | 12.07 | 11.84 | 12.02 | 56,788 | -0.07(-0.60%) |
Mar 09, 2022 | 11.71 | 12.57 | 11.50 | 12.09 | 170,526 | +0.50(+4.27%) |
Mar 08, 2022 | 11.75 | 11.76 | 11.18 | 11.60 | 60,575 | +0.00(+0.00%) |
Mar 07, 2022 | 12.05 | 12.16 | 11.48 | 11.60 | 104,608 | -0.36(-3.01%) |
Mar 04, 2022 | 11.79 | 12.03 | 11.73 | 11.96 | 73,820 | +0.01(+0.08%) |
Mar 03, 2022 | 12.25 | 12.25 | 11.72 | 11.95 | 70,298 | -0.17(-1.41%) |
Mar 02, 2022 | 11.90 | 12.43 | 11.90 | 12.12 | 126,478 | +0.24(+2.05%) |
Mar 01, 2022 | 12.17 | 12.26 | 11.74 | 11.88 | 126,145 | -0.14(-1.20%) |
Feb 28, 2022 | 12.11 | 12.11 | 11.72 | 12.02 | 160,429 | -0.12(-0.97%) |
Feb 25, 2022 | 11.54 | 12.48 | 11.84 | 12.14 | 79,032 | +0.51(+4.42%) |
Feb 24, 2022 | 11.76 | 11.92 | 11.22 | 11.63 | 77,818 | -0.28(-2.35%) |
Feb 23, 2022 | 12.19 | 12.55 | 11.82 | 11.90 | 54,465 | -0.29(-2.37%) |
Feb 22, 2022 | 11.99 | 12.48 | 11.97 | 12.19 | 86,359 | +0.22(+1.81%) |
Feb 18, 2022 | 11.98 | 0 | -0.38(-3.06%) | |||
Feb 17, 2022 | 12.30 | 12.49 | 12.27 | 12.36 | 66,491 | +0.01(+0.07%) |
Feb 16, 2022 | 12.31 | 12.49 | 12.30 | 12.35 | 31,923 | -0.04(-0.36%) |
Feb 15, 2022 | 12.49 | 12.62 | 12.32 | 12.39 | 86,033 | +0.06(+0.51%) |
Feb 14, 2022 | 12.48 | 12.62 | 12.26 | 12.33 | 78,735 | -0.03(-0.22%) |
Feb 11, 2022 | 12.26 | 12.60 | 12.03 | 12.36 | 26,624 | +0.06(+0.51%) |
Feb 10, 2022 | 12.61 | 12.67 | 12.28 | 12.29 | 42,879 | -0.37(-2.92%) |
Feb 09, 2022 | 12.85 | 12.97 | 12.54 | 12.66 | 22,796 | -0.15(-1.16%) |
Feb 08, 2022 | 13.00 | 13.30 | 12.66 | 12.81 | 42,079 | -0.18(-1.41%) |
Feb 07, 2022 | 12.64 | 13.06 | 12.64 | 12.99 | 62,413 | +0.44(+3.49%) |
Feb 04, 2022 | 12.62 | 12.64 | 12.37 | 12.56 | 39,204 | +0.07(+0.57%) |
Feb 03, 2022 | 12.15 | 12.08 | 12.48 | 54,102 | +0.45(+3.72%) | |
Feb 02, 2022 | 12.54 | 12.54 | 12.04 | 12.04 | 52,066 | -0.50(-4.00%) |