Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.97 | 11.06 | 10.63 | 10.66 | 2,500,577 | -0.38(-3.44%) |
Apr 28, 2022 | 11.04 | 11.11 | 10.88 | 11.04 | 2,084,286 | +0.09(+0.85%) |
Apr 27, 2022 | 10.91 | 11.02 | 10.83 | 10.95 | 2,647,960 | +0.05(+0.42%) |
Apr 26, 2022 | 10.97 | 11.13 | 10.90 | 10.90 | 2,103,746 | -0.28(-2.48%) |
Apr 25, 2022 | 11.10 | 11.21 | 10.83 | 11.18 | 2,344,860 | -0.01(-0.08%) |
Apr 22, 2022 | 11.59 | 11.61 | 11.18 | 11.19 | 2,141,062 | -0.39(-3.36%) |
Apr 21, 2022 | 11.72 | 11.81 | 11.53 | 11.58 | 2,663,967 | -0.04(-0.32%) |
Apr 20, 2022 | 11.57 | 11.72 | 11.53 | 11.61 | 2,888,417 | +0.11(+0.97%) |
Apr 19, 2022 | 11.45 | 11.59 | 11.37 | 11.50 | 4,391,677 | +0.09(+0.81%) |
Apr 18, 2022 | 11.21 | 11.44 | 11.16 | 11.41 | 4,038,228 | +0.20(+1.82%) |
Apr 14, 2022 | 11.26 | 11.33 | 11.18 | 11.21 | 3,811,788 | -0.07(-0.66%) |
Apr 13, 2022 | 10.93 | 11.29 | 10.85 | 11.28 | 3,189,283 | +0.28(+2.52%) |
Apr 12, 2022 | 11.10 | 11.22 | 10.93 | 11.00 | 2,741,157 | -0.08(-0.75%) |
Apr 11, 2022 | 11.04 | 11.27 | 11.02 | 11.09 | 2,693,248 | +0.05(+0.42%) |
Apr 08, 2022 | 11.08 | 11.17 | 10.98 | 11.04 | 2,538,224 | +0.04(+0.34%) |
Apr 07, 2022 | 11.16 | 11.19 | 10.87 | 11.00 | 2,767,882 | -0.13(-1.16%) |
Apr 06, 2022 | 11.26 | 11.33 | 11.11 | 11.13 | 2,941,174 | -0.19(-1.64%) |
Apr 05, 2022 | 11.37 | 11.50 | 11.32 | 11.32 | 3,229,716 | -0.07(-0.65%) |
Apr 04, 2022 | 11.51 | 11.55 | 11.25 | 11.39 | 3,225,364 | -0.19(-1.68%) |
Apr 01, 2022 | 11.67 | 11.76 | 11.45 | 11.59 | 3,420,960 | +0.06(+0.56%) |
Mar 31, 2022 | 11.80 | 11.92 | 11.51 | 11.52 | 2,723,579 | -0.31(-2.66%) |
Mar 30, 2022 | 12.11 | 12.15 | 11.71 | 11.84 | 3,148,550 | -0.29(-2.37%) |
Mar 29, 2022 | 12.03 | 12.14 | 11.99 | 12.12 | 3,177,096 | +0.19(+1.63%) |
Mar 28, 2022 | 11.98 | 11.98 | 11.68 | 11.93 | 2,152,726 | -0.04(-0.31%) |
Mar 25, 2022 | 11.80 | 11.99 | 11.80 | 11.97 | 1,870,991 | +0.18(+1.49%) |
Mar 24, 2022 | 11.86 | 11.87 | 11.69 | 11.79 | 1,946,738 | +0.09(+0.79%) |
Mar 23, 2022 | 12.02 | 12.02 | 11.65 | 11.70 | 2,116,994 | -0.40(-3.29%) |
Mar 22, 2022 | 12.08 | 12.14 | 11.97 | 12.09 | 2,987,855 | +0.21(+1.79%) |
Mar 21, 2022 | 12.02 | 12.09 | 11.77 | 11.88 | 2,945,669 | +0.00(+0.00%) |
Mar 18, 2022 | 11.86 | 11.94 | 11.53 | 11.88 | 6,965,530 | -0.02(-0.16%) |
Mar 17, 2022 | 12.04 | 12.09 | 11.82 | 11.90 | 3,457,097 | -0.31(-2.58%) |
Mar 16, 2022 | 11.97 | 12.27 | 11.97 | 12.21 | 3,043,053 | +0.35(+2.96%) |
Mar 15, 2022 | 11.96 | 12.07 | 11.70 | 11.86 | 2,795,148 | -0.03(-0.23%) |
Mar 14, 2022 | 12.01 | 12.10 | 11.82 | 11.89 | 2,352,601 | +0.10(+0.86%) |
Mar 11, 2022 | 11.88 | 12.05 | 11.78 | 11.79 | 3,553,131 | +0.03(+0.24%) |
Mar 10, 2022 | 11.71 | 11.87 | 11.60 | 11.76 | 2,132,388 | -0.03(-0.24%) |
Mar 09, 2022 | 11.82 | 11.92 | 11.71 | 11.79 | 2,499,928 | +0.33(+2.91%) |
Mar 08, 2022 | 11.47 | 11.70 | 11.29 | 11.46 | 3,644,350 | +0.21(+1.89%) |
Mar 07, 2022 | 11.64 | 11.72 | 11.23 | 11.24 | 4,230,774 | -0.46(-3.95%) |
Mar 04, 2022 | 11.81 | 11.92 | 11.56 | 11.71 | 3,242,031 | -0.41(-3.36%) |
Mar 03, 2022 | 12.13 | 12.22 | 12.03 | 12.11 | 2,372,098 | +0.00(+0.00%) |
Mar 02, 2022 | 11.85 | 12.16 | 11.80 | 12.11 | 3,801,062 | +0.42(+3.61%) |
Mar 01, 2022 | 12.20 | 12.23 | 11.59 | 11.69 | 4,089,005 | -0.62(-5.06%) |
Feb 28, 2022 | 11.91 | 12.32 | 11.91 | 12.31 | 3,354,475 | +0.03(+0.22%) |
Feb 25, 2022 | 11.92 | 12.34 | 12.07 | 12.29 | 3,460,114 | +0.44(+3.71%) |
Feb 24, 2022 | 11.74 | 11.88 | 11.46 | 11.85 | 4,957,446 | -0.31(-2.56%) |
Feb 23, 2022 | 12.40 | 12.51 | 12.11 | 12.16 | 2,188,184 | -0.17(-1.41%) |
Feb 22, 2022 | 12.43 | 12.55 | 12.28 | 12.33 | 2,661,822 | -0.16(-1.25%) |
Feb 18, 2022 | 12.49 | 0 | +0.09(+0.74%) | |||
Feb 17, 2022 | 12.60 | 12.63 | 12.39 | 12.40 | 1,943,552 | -0.34(-2.66%) |
Feb 16, 2022 | 12.54 | 12.78 | 12.52 | 12.74 | 3,900,941 | +0.08(+0.65%) |
Feb 15, 2022 | 12.53 | 12.74 | 12.53 | 12.65 | 4,943,808 | +0.23(+1.84%) |
Feb 14, 2022 | 12.60 | 12.69 | 12.30 | 12.43 | 3,486,993 | -0.14(-1.09%) |
Feb 11, 2022 | 12.48 | 12.81 | 12.44 | 12.56 | 3,753,394 | -0.02(-0.15%) |
Feb 10, 2022 | 12.56 | 12.75 | 12.50 | 12.58 | 2,575,512 | +0.05(+0.37%) |
Feb 09, 2022 | 12.66 | 12.71 | 12.51 | 12.54 | 2,015,124 | -0.14(-1.09%) |
Feb 08, 2022 | 12.63 | 12.70 | 12.50 | 12.67 | 4,598,538 | +0.27(+2.14%) |
Feb 07, 2022 | 12.27 | 12.48 | 12.20 | 12.41 | 2,372,393 | +0.15(+1.20%) |
Feb 04, 2022 | 12.13 | 12.35 | 12.06 | 12.26 | 2,927,165 | +0.19(+1.60%) |
Feb 03, 2022 | 12.05 | 12.07 | 2,666,924 | +0.07(+0.61%) | ||
Feb 02, 2022 | 12.01 | 12.08 | 11.87 | 11.99 | 2,614,467 | -0.07(-0.61%) |