Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.78 | 11.97 | 11.78 | 11.95 | 147,380 | +0.06(+0.50%) |
Apr 28, 2022 | 11.75 | 11.94 | 11.74 | 11.89 | 178,967 | +0.12(+1.02%) |
Apr 27, 2022 | 11.80 | 11.85 | 11.76 | 11.77 | 95,291 | -0.11(-0.92%) |
Apr 26, 2022 | 11.93 | 11.96 | 11.85 | 11.88 | 47,785 | -0.03(-0.25%) |
Apr 25, 2022 | 11.97 | 11.97 | 11.81 | 11.91 | 66,527 | -0.07(-0.58%) |
Apr 22, 2022 | 11.96 | 12.07 | 11.94 | 11.98 | 96,456 | -0.04(-0.33%) |
Apr 21, 2022 | 12.06 | 12.10 | 11.94 | 12.02 | 111,386 | -0.03(-0.25%) |
Apr 20, 2022 | 11.99 | 12.11 | 11.97 | 12.05 | 91,602 | +0.06(+0.50%) |
Apr 19, 2022 | 11.97 | 12.11 | 11.94 | 11.99 | 124,709 | -0.13(-1.07%) |
Apr 18, 2022 | 12.19 | 12.19 | 12.08 | 12.12 | 114,420 | -0.04(-0.33%) |
Apr 14, 2022 | 12.18 | 12.21 | 12.10 | 12.16 | 77,019 | -0.09(-0.73%) |
Apr 13, 2022 | 12.29 | 12.41 | 12.17 | 12.25 | 106,827 | -0.08(-0.68%) |
Apr 12, 2022 | 12.36 | 12.49 | 12.31 | 12.33 | 81,676 | -0.02(-0.20%) |
Apr 11, 2022 | 12.47 | 12.49 | 12.36 | 12.36 | 59,176 | -0.16(-1.27%) |
Apr 08, 2022 | 12.54 | 12.57 | 12.44 | 12.51 | 62,421 | -0.06(-0.47%) |
Apr 07, 2022 | 12.61 | 12.75 | 12.56 | 12.57 | 58,755 | -0.09(-0.71%) |
Apr 06, 2022 | 12.72 | 12.83 | 12.64 | 12.66 | 77,979 | -0.10(-0.78%) |
Apr 05, 2022 | 12.87 | 12.89 | 12.71 | 12.76 | 97,423 | -0.12(-0.92%) |
Apr 04, 2022 | 12.86 | 12.94 | 12.82 | 12.88 | 89,173 | -0.01(-0.08%) |
Apr 01, 2022 | 12.87 | 12.95 | 12.64 | 12.89 | 144,016 | -0.02(-0.15%) |
Mar 31, 2022 | 12.73 | 12.91 | 12.68 | 12.91 | 152,023 | +0.16(+1.24%) |
Mar 30, 2022 | 12.63 | 12.78 | 12.63 | 12.75 | 86,804 | +0.09(+0.70%) |
Mar 29, 2022 | 12.58 | 12.67 | 12.49 | 12.66 | 74,789 | +0.09(+0.71%) |
Mar 28, 2022 | 12.71 | 12.82 | 12.50 | 12.57 | 76,436 | -0.15(-1.17%) |
Mar 25, 2022 | 12.79 | 12.79 | 12.70 | 12.72 | 85,402 | -0.08(-0.62%) |
Mar 24, 2022 | 12.86 | 12.90 | 12.79 | 12.80 | 93,305 | -0.09(-0.69%) |
Mar 23, 2022 | 12.91 | 12.93 | 12.88 | 12.89 | 84,936 | -0.06(-0.50%) |
Mar 22, 2022 | 12.98 | 13.00 | 12.90 | 12.96 | 83,956 | -0.01(-0.11%) |
Mar 21, 2022 | 13.01 | 13.02 | 12.97 | 12.97 | 70,756 | -0.13(-0.98%) |
Mar 18, 2022 | 13.05 | 13.20 | 13.04 | 13.10 | 62,025 | +0.04(+0.30%) |
Mar 17, 2022 | 13.03 | 13.14 | 12.97 | 13.06 | 47,344 | +0.00(+0.00%) |
Mar 16, 2022 | 13.12 | 13.14 | 12.89 | 13.06 | 59,404 | -0.06(-0.45%) |
Mar 15, 2022 | 13.21 | 13.38 | 13.10 | 13.12 | 44,393 | -0.12(-0.90%) |
Mar 14, 2022 | 13.29 | 13.40 | 13.20 | 13.24 | 91,704 | -0.08(-0.62%) |
Mar 11, 2022 | 13.36 | 13.41 | 13.30 | 13.32 | 21,365 | -0.06(-0.44%) |
Mar 10, 2022 | 13.39 | 13.44 | 13.37 | 13.38 | 30,978 | -0.13(-0.95%) |
Mar 09, 2022 | 13.56 | 13.56 | 13.47 | 13.51 | 20,550 | +0.00(+0.00%) |
Mar 08, 2022 | 13.51 | 13.58 | 13.47 | 13.51 | 39,416 | -0.06(-0.44%) |
Mar 07, 2022 | 13.62 | 13.66 | 13.55 | 13.57 | 62,841 | -0.15(-1.08%) |
Mar 04, 2022 | 13.66 | 13.73 | 13.64 | 13.72 | 37,436 | +0.00(+0.00%) |
Mar 03, 2022 | 13.76 | 13.81 | 13.63 | 13.72 | 37,584 | -0.04(-0.29%) |
Mar 02, 2022 | 13.70 | 13.84 | 13.70 | 13.76 | 40,909 | +0.02(+0.14%) |
Mar 01, 2022 | 13.61 | 13.79 | 13.57 | 13.74 | 69,793 | +0.17(+1.24%) |
Feb 28, 2022 | 13.49 | 13.59 | 13.48 | 13.57 | 46,159 | +0.08(+0.59%) |
Feb 25, 2022 | 13.40 | 13.51 | 13.39 | 13.49 | 65,785 | +0.04(+0.29%) |
Feb 24, 2022 | 13.11 | 13.47 | 13.09 | 13.45 | 99,123 | +0.07(+0.52%) |
Feb 23, 2022 | 13.33 | 13.47 | 13.33 | 13.38 | 35,512 | -0.04(-0.29%) |
Feb 22, 2022 | 13.44 | 13.51 | 13.27 | 13.42 | 78,464 | -0.08(-0.59%) |
Feb 18, 2022 | 13.50 | 0 | -0.10(-0.73%) | |||
Feb 17, 2022 | 13.62 | 13.68 | 13.50 | 13.60 | 57,227 | +0.07(+0.51%) |
Feb 16, 2022 | 13.33 | 13.56 | 13.33 | 13.53 | 121,353 | +0.14(+1.03%) |
Feb 15, 2022 | 13.35 | 13.42 | 13.35 | 13.39 | 52,411 | -0.01(-0.07%) |
Feb 14, 2022 | 13.63 | 13.63 | 13.40 | 13.40 | 58,133 | -0.22(-1.62%) |
Feb 11, 2022 | 13.76 | 13.80 | 13.54 | 13.62 | 99,680 | -0.16(-1.14%) |
Feb 10, 2022 | 13.82 | 13.90 | 13.73 | 13.78 | 52,635 | -0.15(-1.06%) |
Feb 09, 2022 | 13.89 | 13.98 | 13.84 | 13.93 | 52,227 | +0.04(+0.28%) |
Feb 08, 2022 | 13.88 | 13.92 | 13.85 | 13.89 | 37,390 | -0.01(-0.07%) |
Feb 07, 2022 | 13.90 | 13.93 | 13.84 | 13.90 | 92,378 | +0.00(+0.00%) |
Feb 04, 2022 | 14.14 | 14.19 | 13.83 | 13.90 | 66,120 | -0.26(-1.81%) |
Feb 03, 2022 | 14.16 | 14.15 | 35,033 | -0.11(-0.76%) | ||
Feb 02, 2022 | 14.21 | 14.39 | 14.18 | 14.26 | 64,294 | +0.08(+0.55%) |