Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.07 | 12.32 | 12.02 | 12.25 | 131,139 | +0.04(+0.33%) |
Apr 28, 2022 | 11.79 | 12.33 | 11.60 | 12.21 | 67,234 | +0.50(+4.27%) |
Apr 27, 2022 | 11.85 | 11.99 | 11.60 | 11.71 | 81,373 | -0.13(-1.10%) |
Apr 26, 2022 | 11.81 | 12.02 | 11.69 | 11.84 | 81,815 | -0.08(-0.67%) |
Apr 25, 2022 | 11.81 | 11.95 | 11.55 | 11.92 | 88,780 | +0.11(+0.93%) |
Apr 22, 2022 | 12.08 | 12.14 | 11.68 | 11.81 | 66,766 | -0.35(-2.88%) |
Apr 21, 2022 | 12.51 | 12.67 | 12.10 | 12.16 | 44,309 | -0.22(-1.78%) |
Apr 20, 2022 | 12.65 | 12.65 | 12.35 | 12.38 | 49,237 | -0.12(-0.96%) |
Apr 19, 2022 | 12.11 | 12.58 | 12.05 | 12.50 | 147,619 | +0.33(+2.71%) |
Apr 18, 2022 | 12.36 | 12.46 | 12.11 | 12.17 | 73,972 | -0.19(-1.54%) |
Apr 14, 2022 | 12.55 | 12.69 | 12.19 | 12.36 | 95,448 | -0.12(-0.96%) |
Apr 13, 2022 | 12.53 | 12.69 | 12.40 | 12.48 | 109,966 | -0.03(-0.24%) |
Apr 12, 2022 | 12.37 | 12.85 | 12.37 | 12.51 | 93,515 | +0.22(+1.79%) |
Apr 11, 2022 | 12.19 | 12.51 | 12.16 | 12.29 | 91,436 | -0.03(-0.24%) |
Apr 08, 2022 | 12.20 | 12.60 | 12.13 | 12.32 | 79,149 | +0.18(+1.48%) |
Apr 07, 2022 | 12.27 | 12.33 | 11.81 | 12.14 | 100,668 | -0.17(-1.38%) |
Apr 06, 2022 | 12.31 | 12.40 | 12.19 | 12.31 | 149,323 | -0.13(-1.05%) |
Apr 05, 2022 | 12.34 | 12.52 | 12.28 | 12.44 | 82,532 | +0.07(+0.57%) |
Apr 04, 2022 | 12.21 | 12.50 | 12.14 | 12.37 | 93,478 | +0.19(+1.56%) |
Apr 01, 2022 | 12.36 | 12.42 | 11.96 | 12.18 | 173,925 | -0.05(-0.41%) |
Mar 31, 2022 | 12.52 | 12.55 | 12.21 | 12.23 | 101,860 | -0.36(-2.86%) |
Mar 30, 2022 | 12.61 | 12.74 | 12.40 | 12.59 | 107,958 | -0.04(-0.32%) |
Mar 29, 2022 | 12.43 | 12.81 | 12.40 | 12.63 | 94,978 | +0.39(+3.19%) |
Mar 28, 2022 | 12.38 | 12.46 | 12.05 | 12.24 | 126,470 | -0.19(-1.53%) |
Mar 25, 2022 | 12.71 | 12.71 | 12.28 | 12.43 | 98,696 | -0.19(-1.51%) |
Mar 24, 2022 | 12.82 | 12.83 | 12.58 | 12.62 | 98,280 | -0.19(-1.48%) |
Mar 23, 2022 | 13.18 | 13.30 | 12.78 | 12.81 | 76,403 | -0.50(-3.76%) |
Mar 22, 2022 | 13.08 | 13.33 | 13.05 | 13.31 | 95,680 | +0.37(+2.86%) |
Mar 21, 2022 | 13.60 | 13.70 | 12.82 | 12.94 | 95,357 | -0.76(-5.55%) |
Mar 18, 2022 | 13.30 | 13.71 | 13.22 | 13.70 | 130,389 | +0.37(+2.78%) |
Mar 17, 2022 | 13.10 | 13.39 | 12.89 | 13.33 | 106,777 | +0.06(+0.45%) |
Mar 16, 2022 | 13.21 | 13.56 | 12.99 | 13.27 | 140,158 | +0.16(+1.22%) |
Mar 15, 2022 | 12.88 | 13.40 | 12.88 | 13.11 | 89,706 | +0.21(+1.63%) |
Mar 14, 2022 | 13.18 | 13.24 | 12.83 | 12.90 | 120,655 | -0.06(-0.46%) |
Mar 11, 2022 | 12.72 | 13.44 | 12.50 | 12.96 | 208,177 | +0.30(+2.37%) |
Mar 10, 2022 | 13.34 | 13.40 | 11.92 | 12.66 | 219,542 | -0.24(-1.86%) |
Mar 09, 2022 | 13.10 | 13.21 | 12.75 | 12.90 | 168,789 | +0.28(+2.22%) |
Mar 08, 2022 | 12.54 | 13.18 | 12.42 | 12.62 | 248,663 | +0.13(+1.04%) |
Mar 07, 2022 | 13.54 | 13.65 | 12.38 | 12.49 | 155,449 | -0.84(-6.30%) |
Mar 04, 2022 | 13.73 | 13.73 | 13.14 | 13.33 | 87,452 | -0.57(-4.10%) |
Mar 03, 2022 | 14.42 | 14.48 | 13.78 | 13.90 | 40,455 | -0.46(-3.20%) |
Mar 02, 2022 | 13.72 | 14.46 | 13.72 | 14.36 | 62,487 | +0.70(+5.12%) |
Mar 01, 2022 | 13.87 | 14.13 | 13.44 | 13.66 | 122,121 | -0.27(-1.94%) |
Feb 28, 2022 | 13.65 | 14.12 | 13.60 | 13.93 | 86,022 | +0.10(+0.72%) |
Feb 25, 2022 | 13.55 | 14.03 | 13.66 | 13.83 | 103,926 | +0.24(+1.77%) |
Feb 24, 2022 | 12.79 | 13.66 | 12.79 | 13.59 | 136,625 | +0.08(+0.59%) |
Feb 23, 2022 | 14.11 | 14.11 | 13.43 | 13.51 | 65,135 | -0.49(-3.50%) |
Feb 22, 2022 | 14.47 | 14.72 | 14.00 | 14.00 | 73,966 | -0.63(-4.31%) |
Feb 18, 2022 | 14.63 | 0 | -0.32(-2.14%) | |||
Feb 17, 2022 | 14.74 | 15.20 | 14.74 | 14.95 | 83,671 | +0.09(+0.61%) |
Feb 16, 2022 | 14.76 | 14.97 | 14.65 | 14.86 | 41,755 | +0.06(+0.41%) |
Feb 15, 2022 | 14.49 | 14.95 | 14.49 | 14.80 | 65,336 | +0.56(+3.93%) |
Feb 14, 2022 | 14.43 | 14.59 | 14.14 | 14.24 | 48,944 | -0.09(-0.63%) |
Feb 11, 2022 | 14.81 | 15.01 | 14.27 | 14.33 | 80,302 | -0.50(-3.37%) |
Feb 10, 2022 | 14.89 | 15.30 | 14.76 | 14.83 | 55,250 | -0.35(-2.31%) |
Feb 09, 2022 | 15.10 | 15.30 | 15.00 | 15.18 | 52,822 | +0.16(+1.07%) |
Feb 08, 2022 | 14.59 | 15.08 | 14.59 | 15.02 | 56,507 | +0.47(+3.23%) |
Feb 07, 2022 | 14.34 | 14.78 | 14.30 | 14.55 | 44,055 | +0.22(+1.54%) |
Feb 04, 2022 | 14.44 | 14.54 | 14.10 | 14.33 | 59,881 | -0.10(-0.69%) |
Feb 03, 2022 | 14.48 | 14.90 | 14.33 | 14.43 | 52,169 | -0.26(-1.77%) |
Feb 02, 2022 | 15.36 | 15.40 | 14.48 | 14.69 | 98,909 | -0.81(-5.23%) |