Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.50 | 12.65 | 12.44 | 12.45 | 1,536,755 | -0.04(-0.31%) |
Apr 28, 2022 | 12.46 | 12.55 | 12.36 | 12.49 | 824,018 | +0.12(+0.93%) |
Apr 27, 2022 | 12.35 | 12.54 | 12.30 | 12.38 | 1,020,545 | +0.10(+0.81%) |
Apr 26, 2022 | 12.50 | 12.60 | 12.27 | 12.28 | 1,034,597 | -0.28(-2.25%) |
Apr 25, 2022 | 12.57 | 12.65 | 12.33 | 12.56 | 1,032,205 | -0.08(-0.60%) |
Apr 22, 2022 | 12.80 | 12.83 | 12.63 | 12.64 | 1,065,377 | -0.18(-1.37%) |
Apr 21, 2022 | 12.86 | 12.94 | 12.77 | 12.81 | 732,994 | -0.01(-0.06%) |
Apr 20, 2022 | 12.61 | 12.91 | 12.61 | 12.82 | 1,075,444 | +0.28(+2.25%) |
Apr 19, 2022 | 13.00 | 13.01 | 12.49 | 12.54 | 1,926,412 | -0.40(-3.06%) |
Apr 18, 2022 | 13.04 | 13.07 | 12.93 | 12.93 | 963,208 | -0.11(-0.82%) |
Apr 14, 2022 | 13.05 | 13.13 | 12.96 | 13.04 | 642,042 | -0.01(-0.06%) |
Apr 13, 2022 | 12.95 | 13.05 | 12.93 | 13.05 | 681,794 | +0.11(+0.88%) |
Apr 12, 2022 | 12.96 | 13.02 | 12.92 | 12.93 | 1,035,927 | +0.00(+0.00%) |
Apr 11, 2022 | 13.02 | 13.09 | 12.92 | 12.93 | 850,348 | -0.08(-0.64%) |
Apr 08, 2022 | 13.03 | 13.10 | 12.96 | 13.02 | 722,828 | +0.00(+0.00%) |
Apr 07, 2022 | 13.21 | 13.25 | 12.97 | 13.02 | 1,046,605 | -0.19(-1.44%) |
Apr 06, 2022 | 13.25 | 13.30 | 13.17 | 13.21 | 849,033 | -0.06(-0.46%) |
Apr 05, 2022 | 13.44 | 13.51 | 13.25 | 13.27 | 985,022 | -0.18(-1.30%) |
Apr 04, 2022 | 13.47 | 13.49 | 13.28 | 13.44 | 820,550 | -0.05(-0.40%) |
Apr 01, 2022 | 13.56 | 13.59 | 13.40 | 13.50 | 684,513 | -0.03(-0.23%) |
Mar 31, 2022 | 13.62 | 13.68 | 13.50 | 13.53 | 961,001 | -0.09(-0.67%) |
Mar 30, 2022 | 13.64 | 13.71 | 13.61 | 13.62 | 1,161,873 | +0.01(+0.06%) |
Mar 29, 2022 | 13.60 | 13.70 | 13.56 | 13.61 | 1,556,107 | +0.02(+0.11%) |
Mar 28, 2022 | 13.57 | 13.64 | 13.54 | 13.60 | 1,389,888 | +0.04(+0.28%) |
Mar 25, 2022 | 13.56 | 13.63 | 13.49 | 13.56 | 1,310,907 | +0.08(+0.62%) |
Mar 24, 2022 | 13.46 | 13.54 | 13.40 | 13.47 | 1,128,654 | +0.05(+0.39%) |
Mar 23, 2022 | 13.44 | 13.49 | 13.37 | 13.42 | 907,722 | -0.01(-0.06%) |
Mar 22, 2022 | 13.40 | 13.52 | 13.36 | 13.43 | 1,238,860 | +0.08(+0.62%) |
Mar 21, 2022 | 13.38 | 13.44 | 13.29 | 13.35 | 807,795 | +0.03(+0.23%) |
Mar 18, 2022 | 13.32 | 13.45 | 13.27 | 13.32 | 2,367,226 | -0.01(-0.06%) |
Mar 17, 2022 | 13.41 | 13.46 | 13.32 | 13.32 | 1,146,414 | -0.14(-1.07%) |
Mar 16, 2022 | 13.44 | 13.53 | 13.26 | 13.47 | 1,033,299 | +0.11(+0.85%) |
Mar 15, 2022 | 13.41 | 13.48 | 13.32 | 13.35 | 618,170 | +0.04(+0.28%) |
Mar 14, 2022 | 13.47 | 13.49 | 13.27 | 13.32 | 936,003 | -0.11(-0.84%) |
Mar 11, 2022 | 13.47 | 13.50 | 13.41 | 13.43 | 661,279 | -0.02(-0.17%) |
Mar 10, 2022 | 13.23 | 13.45 | 13.17 | 13.45 | 655,753 | +0.11(+0.85%) |
Mar 09, 2022 | 13.45 | 13.49 | 13.27 | 13.34 | 670,452 | +0.02(+0.11%) |
Mar 08, 2022 | 13.21 | 13.51 | 13.17 | 13.32 | 882,433 | +0.18(+1.38%) |
Mar 07, 2022 | 13.37 | 13.41 | 13.14 | 13.14 | 1,107,050 | -0.23(-1.70%) |
Mar 04, 2022 | 13.39 | 13.48 | 13.26 | 13.37 | 687,959 | -0.09(-0.67%) |
Mar 03, 2022 | 13.47 | 13.49 | 13.32 | 13.46 | 554,565 | +0.02(+0.17%) |
Mar 02, 2022 | 13.29 | 13.48 | 13.28 | 13.44 | 824,696 | +0.17(+1.31%) |
Mar 01, 2022 | 13.35 | 13.40 | 13.11 | 13.26 | 1,110,795 | -0.09(-0.68%) |
Feb 28, 2022 | 13.21 | 13.38 | 13.08 | 13.35 | 1,235,789 | +0.09(+0.68%) |
Feb 25, 2022 | 13.07 | 13.38 | 13.18 | 13.26 | 1,065,293 | +0.31(+2.39%) |
Feb 24, 2022 | 12.52 | 13.01 | 12.37 | 12.95 | 1,826,549 | +0.34(+2.73%) |
Feb 23, 2022 | 13.01 | 13.03 | 12.60 | 12.61 | 1,679,524 | -0.24(-1.87%) |
Feb 22, 2022 | 13.12 | 13.12 | 12.76 | 12.85 | 1,213,979 | -0.29(-2.22%) |
Feb 18, 2022 | 13.14 | 0 | +0.02(+0.11%) | |||
Feb 17, 2022 | 13.26 | 13.28 | 13.09 | 13.13 | 852,315 | -0.17(-1.30%) |
Feb 16, 2022 | 13.25 | 13.34 | 13.22 | 13.30 | 653,859 | +0.07(+0.57%) |
Feb 15, 2022 | 13.16 | 13.24 | 13.11 | 13.22 | 576,173 | +0.13(+0.97%) |
Feb 14, 2022 | 13.12 | 13.20 | 13.04 | 13.10 | 757,961 | -0.02(-0.17%) |
Feb 11, 2022 | 13.12 | 13.26 | 13.05 | 13.12 | 1,097,855 | -0.02(-0.11%) |
Feb 10, 2022 | 13.22 | 13.34 | 13.06 | 13.13 | 1,300,008 | -0.14(-1.07%) |
Feb 09, 2022 | 13.31 | 13.33 | 13.20 | 13.28 | 1,132,825 | +0.07(+0.57%) |
Feb 08, 2022 | 13.09 | 13.31 | 13.08 | 13.20 | 1,492,159 | +0.17(+1.32%) |
Feb 07, 2022 | 13.06 | 13.16 | 13.02 | 13.03 | 630,502 | -0.03(-0.23%) |
Feb 04, 2022 | 13.04 | 13.08 | 12.80 | 13.06 | 1,314,615 | -0.05(-0.40%) |
Feb 03, 2022 | 13.20 | 13.23 | 13.06 | 13.11 | 1,056,061 | -0.11(-0.85%) |
Feb 02, 2022 | 13.28 | 13.28 | 13.02 | 13.22 | 788,489 | -0.04(-0.28%) |