Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.49 | 11.57 | 11.19 | 11.24 | 104,726 | -0.27(-2.38%) |
Apr 28, 2022 | 11.41 | 11.62 | 11.12 | 11.51 | 99,179 | +0.27(+2.44%) |
Apr 27, 2022 | 11.36 | 11.52 | 11.18 | 11.24 | 66,348 | -0.14(-1.24%) |
Apr 26, 2022 | 11.61 | 11.64 | 11.38 | 11.38 | 83,979 | -0.33(-2.83%) |
Apr 25, 2022 | 11.54 | 11.72 | 11.32 | 11.71 | 82,891 | +0.04(+0.36%) |
Apr 22, 2022 | 11.94 | 12.04 | 11.62 | 11.67 | 86,780 | -0.39(-3.23%) |
Apr 21, 2022 | 12.46 | 12.46 | 11.95 | 12.06 | 159,489 | -0.27(-2.15%) |
Apr 20, 2022 | 12.43 | 12.54 | 12.30 | 12.33 | 70,018 | +0.04(+0.34%) |
Apr 19, 2022 | 12.03 | 12.42 | 12.00 | 12.29 | 121,664 | +0.32(+2.70%) |
Apr 18, 2022 | 11.92 | 12.06 | 11.90 | 11.96 | 59,720 | -0.05(-0.41%) |
Apr 14, 2022 | 12.13 | 12.19 | 11.98 | 12.01 | 52,450 | -0.10(-0.82%) |
Apr 13, 2022 | 11.96 | 12.29 | 11.96 | 12.11 | 81,769 | +0.14(+1.18%) |
Apr 12, 2022 | 12.09 | 12.38 | 11.95 | 11.97 | 100,172 | +0.01(+0.07%) |
Apr 11, 2022 | 11.93 | 12.27 | 11.87 | 11.96 | 155,663 | +0.03(+0.28%) |
Apr 08, 2022 | 11.58 | 12.09 | 11.47 | 11.93 | 141,825 | +0.24(+2.06%) |
Apr 07, 2022 | 11.74 | 11.85 | 11.46 | 11.69 | 199,243 | -0.09(-0.78%) |
Apr 06, 2022 | 12.00 | 12.08 | 11.70 | 11.78 | 171,346 | -0.22(-1.80%) |
Apr 05, 2022 | 12.48 | 12.69 | 11.98 | 11.99 | 215,388 | -0.33(-2.69%) |
Apr 04, 2022 | 12.09 | 12.36 | 11.95 | 12.33 | 154,585 | +0.23(+1.92%) |
Apr 01, 2022 | 12.12 | 12.24 | 11.92 | 12.09 | 163,947 | -0.07(-0.55%) |
Mar 31, 2022 | 11.90 | 12.41 | 11.89 | 12.16 | 227,247 | +0.27(+2.30%) |
Mar 30, 2022 | 12.45 | 12.45 | 11.85 | 11.89 | 175,276 | -0.51(-4.08%) |
Mar 29, 2022 | 12.24 | 12.73 | 12.24 | 12.39 | 279,228 | +0.27(+2.26%) |
Mar 28, 2022 | 12.30 | 12.42 | 12.02 | 12.12 | 157,391 | -0.27(-2.21%) |
Mar 25, 2022 | 12.15 | 12.60 | 12.11 | 12.39 | 147,227 | +0.34(+2.82%) |
Mar 24, 2022 | 12.29 | 12.32 | 11.90 | 12.05 | 177,278 | -0.22(-1.76%) |
Mar 23, 2022 | 12.54 | 12.65 | 12.13 | 12.27 | 153,880 | -0.35(-2.76%) |
Mar 22, 2022 | 12.68 | 13.13 | 12.53 | 12.62 | 147,715 | -0.11(-0.85%) |
Mar 21, 2022 | 12.71 | 13.01 | 12.61 | 12.72 | 195,833 | -0.07(-0.52%) |
Mar 18, 2022 | 12.69 | 12.83 | 12.33 | 12.79 | 525,904 | +0.11(+0.84%) |
Mar 17, 2022 | 13.62 | 13.62 | 12.57 | 12.68 | 258,304 | -1.11(-8.03%) |
Mar 16, 2022 | 13.75 | 13.87 | 13.49 | 13.79 | 101,215 | +0.17(+1.27%) |
Mar 15, 2022 | 13.67 | 13.84 | 13.39 | 13.62 | 70,196 | +0.02(+0.18%) |
Mar 14, 2022 | 13.84 | 13.84 | 13.36 | 13.60 | 116,736 | -0.12(-0.90%) |
Mar 11, 2022 | 14.63 | 14.77 | 13.67 | 13.72 | 140,375 | -0.88(-6.01%) |
Mar 10, 2022 | 14.11 | 14.68 | 13.99 | 14.60 | 106,037 | +0.42(+2.95%) |
Mar 09, 2022 | 14.21 | 14.28 | 14.05 | 14.18 | 154,700 | +0.28(+2.01%) |
Mar 08, 2022 | 13.75 | 14.22 | 13.70 | 13.90 | 128,449 | +0.15(+1.07%) |
Mar 07, 2022 | 14.28 | 14.28 | 13.73 | 13.75 | 128,642 | -0.41(-2.90%) |
Mar 04, 2022 | 14.18 | 14.33 | 13.98 | 14.16 | 117,428 | -0.24(-1.65%) |
Mar 03, 2022 | 14.48 | 14.54 | 14.07 | 14.40 | 173,753 | -0.10(-0.68%) |
Mar 02, 2022 | 14.21 | 14.58 | 14.15 | 14.50 | 160,861 | +0.44(+3.15%) |
Mar 01, 2022 | 14.45 | 14.51 | 13.91 | 14.05 | 162,655 | -0.39(-2.67%) |
Feb 28, 2022 | 14.05 | 14.60 | 14.03 | 14.44 | 149,800 | +0.25(+1.79%) |
Feb 25, 2022 | 14.01 | 14.25 | 14.10 | 14.19 | 119,217 | +0.30(+2.19%) |
Feb 24, 2022 | 13.66 | 13.92 | 13.39 | 13.88 | 151,261 | +0.16(+1.14%) |
Feb 23, 2022 | 14.05 | 14.05 | 13.66 | 13.73 | 101,809 | -0.21(-1.53%) |
Feb 22, 2022 | 14.18 | 14.37 | 13.91 | 13.94 | 105,996 | -0.31(-2.19%) |
Feb 18, 2022 | 14.25 | 0 | +0.22(+1.58%) | |||
Feb 17, 2022 | 13.96 | 14.18 | 13.80 | 14.03 | 129,067 | +0.02(+0.12%) |
Feb 16, 2022 | 14.07 | 14.37 | 13.82 | 14.01 | 172,648 | -0.13(-0.93%) |
Feb 15, 2022 | 13.86 | 14.21 | 13.81 | 14.15 | 125,086 | +0.49(+3.61%) |
Feb 14, 2022 | 13.73 | 13.80 | 13.54 | 13.65 | 190,567 | +0.05(+0.36%) |
Feb 11, 2022 | 13.73 | 13.81 | 13.51 | 13.60 | 124,334 | -0.11(-0.84%) |
Feb 10, 2022 | 13.59 | 13.98 | 13.59 | 13.72 | 120,367 | -0.07(-0.48%) |
Feb 09, 2022 | 13.97 | 14.05 | 13.76 | 13.78 | 109,834 | -0.09(-0.65%) |
Feb 08, 2022 | 13.47 | 13.93 | 13.47 | 13.87 | 170,495 | +0.41(+3.05%) |
Feb 07, 2022 | 13.66 | 13.78 | 13.41 | 13.46 | 144,276 | -0.20(-1.44%) |
Feb 04, 2022 | 13.37 | 13.72 | 13.21 | 13.66 | 261,045 | +0.25(+1.83%) |
Feb 03, 2022 | 13.39 | 13.73 | 13.25 | 13.41 | 113,437 | -0.16(-1.21%) |
Feb 02, 2022 | 13.64 | 13.65 | 13.44 | 13.58 | 149,494 | -0.12(-0.90%) |