Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.30 | 11.38 | 11.02 | 11.09 | 342,473 | -0.23(-2.03%) |
Apr 28, 2022 | 11.60 | 11.67 | 11.09 | 11.32 | 276,353 | -0.26(-2.25%) |
Apr 27, 2022 | 11.03 | 11.63 | 10.89 | 11.58 | 208,551 | +0.62(+5.66%) |
Apr 26, 2022 | 11.13 | 11.19 | 10.93 | 10.96 | 174,393 | -0.32(-2.84%) |
Apr 25, 2022 | 11.00 | 11.34 | 10.96 | 11.28 | 243,131 | +0.22(+1.99%) |
Apr 22, 2022 | 11.12 | 11.30 | 11.01 | 11.06 | 206,572 | -0.02(-0.18%) |
Apr 21, 2022 | 11.26 | 11.37 | 11.06 | 11.08 | 383,604 | -0.13(-1.16%) |
Apr 20, 2022 | 11.45 | 11.66 | 11.01 | 11.21 | 256,411 | +0.02(+0.18%) |
Apr 19, 2022 | 11.00 | 11.32 | 11.00 | 11.19 | 154,800 | +0.11(+0.99%) |
Apr 18, 2022 | 11.42 | 11.42 | 11.04 | 11.08 | 311,758 | -0.27(-2.38%) |
Apr 14, 2022 | 11.55 | 11.67 | 11.17 | 11.35 | 715,343 | -0.11(-0.96%) |
Apr 13, 2022 | 11.15 | 11.59 | 11.15 | 11.46 | 248,539 | +0.32(+2.87%) |
Apr 12, 2022 | 11.58 | 11.61 | 11.03 | 11.14 | 255,286 | -0.31(-2.71%) |
Apr 11, 2022 | 11.61 | 11.79 | 11.36 | 11.45 | 172,938 | -0.30(-2.55%) |
Apr 08, 2022 | 12.18 | 12.27 | 11.51 | 11.75 | 288,007 | -0.53(-4.32%) |
Apr 07, 2022 | 11.95 | 12.29 | 11.87 | 12.28 | 438,147 | +0.24(+1.99%) |
Apr 06, 2022 | 11.85 | 12.12 | 11.63 | 12.04 | 258,642 | +0.08(+0.67%) |
Apr 05, 2022 | 12.24 | 12.31 | 11.93 | 11.96 | 150,815 | -0.24(-1.97%) |
Apr 04, 2022 | 12.10 | 12.49 | 12.06 | 12.20 | 174,896 | +0.16(+1.33%) |
Apr 01, 2022 | 12.25 | 12.38 | 11.95 | 12.04 | 224,396 | -0.16(-1.31%) |
Mar 31, 2022 | 12.15 | 12.32 | 12.09 | 12.20 | 125,152 | +0.10(+0.83%) |
Mar 30, 2022 | 12.23 | 12.27 | 12.02 | 12.10 | 96,505 | -0.18(-1.47%) |
Mar 29, 2022 | 12.20 | 12.50 | 12.10 | 12.28 | 226,519 | +0.14(+1.15%) |
Mar 28, 2022 | 12.26 | 12.28 | 11.94 | 12.14 | 102,075 | -0.10(-0.82%) |
Mar 25, 2022 | 12.27 | 12.32 | 12.19 | 12.24 | 239,188 | +0.03(+0.25%) |
Mar 24, 2022 | 11.78 | 12.24 | 11.67 | 12.21 | 299,323 | +0.39(+3.30%) |
Mar 23, 2022 | 11.57 | 12.02 | 11.57 | 11.82 | 160,581 | +0.04(+0.34%) |
Mar 22, 2022 | 11.74 | 12.10 | 11.74 | 11.78 | 314,303 | +0.19(+1.64%) |
Mar 21, 2022 | 11.64 | 11.79 | 11.38 | 11.59 | 254,537 | -0.05(-0.43%) |
Mar 18, 2022 | 11.88 | 12.20 | 11.64 | 11.64 | 425,319 | -0.24(-2.02%) |
Mar 17, 2022 | 11.90 | 12.19 | 11.80 | 11.88 | 237,121 | -0.20(-1.66%) |
Mar 16, 2022 | 11.45 | 12.08 | 11.45 | 12.08 | 174,269 | +0.77(+6.81%) |
Mar 15, 2022 | 11.08 | 11.32 | 10.95 | 11.31 | 136,255 | +0.26(+2.35%) |
Mar 14, 2022 | 11.60 | 11.60 | 11.04 | 11.05 | 318,019 | -0.37(-3.24%) |
Mar 11, 2022 | 11.48 | 11.62 | 11.27 | 11.42 | 234,165 | -0.05(-0.44%) |
Mar 10, 2022 | 10.64 | 12.09 | 10.64 | 11.47 | 377,896 | +0.25(+2.23%) |
Mar 09, 2022 | 10.95 | 11.31 | 10.93 | 11.22 | 288,727 | +0.51(+4.76%) |
Mar 08, 2022 | 10.49 | 10.97 | 10.18 | 10.71 | 280,461 | +0.38(+3.68%) |
Mar 07, 2022 | 10.89 | 10.98 | 10.29 | 10.33 | 594,577 | -0.59(-5.40%) |
Mar 04, 2022 | 11.30 | 11.45 | 10.79 | 10.92 | 564,580 | -0.55(-4.80%) |
Mar 03, 2022 | 11.88 | 11.88 | 11.43 | 11.47 | 353,181 | -0.23(-1.97%) |
Mar 02, 2022 | 11.39 | 11.70 | 11.39 | 11.70 | 173,153 | +0.44(+3.91%) |
Mar 01, 2022 | 11.46 | 11.62 | 11.11 | 11.26 | 283,574 | -0.25(-2.17%) |
Feb 28, 2022 | 11.64 | 11.74 | 11.33 | 11.51 | 368,147 | -0.27(-2.29%) |
Feb 25, 2022 | 11.78 | 11.88 | 11.51 | 11.78 | 159,067 | +0.07(+0.60%) |
Feb 24, 2022 | 11.50 | 11.77 | 11.33 | 11.71 | 331,581 | -0.15(-1.26%) |
Feb 23, 2022 | 12.38 | 12.43 | 11.81 | 11.86 | 251,311 | -0.42(-3.42%) |
Feb 22, 2022 | 12.11 | 12.40 | 12.10 | 12.28 | 203,821 | +0.01(+0.08%) |
Feb 18, 2022 | 12.27 | 0 | -0.16(-1.29%) | |||
Feb 17, 2022 | 12.36 | 12.54 | 12.26 | 12.43 | 221,451 | -0.12(-0.96%) |
Feb 16, 2022 | 12.56 | 12.70 | 12.45 | 12.55 | 624,592 | +0.00(+0.00%) |
Feb 15, 2022 | 12.47 | 12.59 | 12.36 | 12.55 | 281,183 | +0.26(+2.12%) |
Feb 14, 2022 | 11.90 | 12.43 | 11.78 | 12.29 | 182,221 | +0.33(+2.76%) |
Feb 11, 2022 | 12.27 | 12.29 | 11.87 | 11.96 | 357,192 | -0.16(-1.32%) |
Feb 10, 2022 | 11.95 | 12.35 | 11.92 | 12.12 | 367,663 | -0.04(-0.33%) |
Feb 09, 2022 | 12.25 | 12.32 | 12.13 | 12.16 | 318,561 | +0.01(+0.08%) |
Feb 08, 2022 | 11.84 | 12.41 | 11.75 | 12.15 | 379,243 | +0.29(+2.45%) |
Feb 07, 2022 | 12.00 | 12.09 | 11.74 | 11.86 | 343,653 | -0.13(-1.08%) |
Feb 04, 2022 | 11.62 | 12.04 | 11.59 | 11.99 | 201,278 | +0.29(+2.48%) |
Feb 03, 2022 | 11.65 | 11.46 | 11.70 | 260,648 | -0.10(-0.85%) | |
Feb 02, 2022 | 11.87 | 11.89 | 11.69 | 11.80 | 431,429 | -0.02(-0.17%) |