Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.90 | 13.11 | 12.63 | 12.65 | 26,155,938 | -0.28(-2.17%) |
Apr 28, 2022 | 12.64 | 13.03 | 12.52 | 12.93 | 25,144,634 | +0.44(+3.52%) |
Apr 27, 2022 | 12.19 | 12.74 | 12.18 | 12.49 | 31,162,128 | +0.26(+2.13%) |
Apr 26, 2022 | 11.88 | 12.25 | 11.82 | 12.23 | 30,359,280 | +0.41(+3.47%) |
Apr 25, 2022 | 12.11 | 12.18 | 11.60 | 11.82 | 16,799,460 | -0.31(-2.56%) |
Apr 22, 2022 | 12.40 | 12.40 | 12.12 | 12.13 | 26,238,928 | -0.24(-1.94%) |
Apr 21, 2022 | 12.40 | 12.49 | 12.29 | 12.37 | 20,992,426 | -0.03(-0.24%) |
Apr 20, 2022 | 12.57 | 12.61 | 12.30 | 12.40 | 22,214,476 | +0.09(+0.73%) |
Apr 19, 2022 | 12.20 | 12.33 | 12.10 | 12.31 | 13,572,971 | +0.13(+1.07%) |
Apr 18, 2022 | 12.40 | 12.42 | 12.13 | 12.18 | 7,510,937 | -0.12(-0.98%) |
Apr 14, 2022 | 12.15 | 12.40 | 12.07 | 12.30 | 37,223,880 | -0.55(-4.28%) |
Apr 13, 2022 | 12.55 | 12.88 | 12.48 | 12.85 | 14,515,355 | +0.32(+2.55%) |
Apr 12, 2022 | 12.25 | 12.62 | 12.22 | 12.53 | 15,228,064 | +0.38(+3.13%) |
Apr 11, 2022 | 12.76 | 12.80 | 12.10 | 12.15 | 18,768,028 | -0.69(-5.37%) |
Apr 08, 2022 | 12.37 | 13.05 | 12.29 | 12.84 | 27,983,086 | +0.50(+4.05%) |
Apr 07, 2022 | 12.14 | 12.36 | 12.10 | 12.34 | 25,365,162 | +0.25(+2.07%) |
Apr 06, 2022 | 12.03 | 12.15 | 11.90 | 12.09 | 9,359,233 | +0.04(+0.33%) |
Apr 05, 2022 | 12.11 | 12.27 | 12.04 | 12.05 | 16,433,582 | -0.02(-0.17%) |
Apr 04, 2022 | 12.20 | 12.27 | 11.90 | 12.07 | 15,442,531 | -0.20(-1.63%) |
Apr 01, 2022 | 11.97 | 12.29 | 11.84 | 12.27 | 12,890,071 | +0.33(+2.76%) |
Mar 31, 2022 | 12.07 | 12.18 | 11.93 | 11.94 | 8,647,089 | -0.15(-1.24%) |
Mar 30, 2022 | 12.00 | 12.22 | 11.97 | 12.09 | 9,710,349 | +0.08(+0.67%) |
Mar 29, 2022 | 12.09 | 12.45 | 11.89 | 12.01 | 39,784,952 | -0.03(-0.25%) |
Mar 28, 2022 | 11.95 | 12.10 | 11.95 | 12.04 | 12,098,913 | +0.06(+0.50%) |
Mar 25, 2022 | 11.85 | 11.98 | 11.79 | 11.98 | 7,901,911 | +0.16(+1.35%) |
Mar 24, 2022 | 11.60 | 11.85 | 11.54 | 11.82 | 15,196,571 | +0.24(+2.07%) |
Mar 23, 2022 | 11.62 | 11.73 | 11.53 | 11.58 | 8,611,875 | -0.04(-0.34%) |
Mar 22, 2022 | 11.38 | 11.69 | 11.29 | 11.62 | 21,059,758 | +0.32(+2.83%) |
Mar 21, 2022 | 11.51 | 11.72 | 11.29 | 11.30 | 18,197,608 | -0.28(-2.42%) |
Mar 18, 2022 | 11.74 | 11.87 | 11.49 | 11.58 | 58,999,768 | -0.18(-1.53%) |
Mar 17, 2022 | 11.86 | 12.03 | 11.70 | 11.76 | 27,404,760 | -0.24(-2.00%) |
Mar 16, 2022 | 11.61 | 12.02 | 11.54 | 12.00 | 32,452,304 | +0.50(+4.35%) |
Mar 15, 2022 | 11.25 | 11.54 | 11.01 | 11.50 | 28,372,838 | +0.31(+2.77%) |
Mar 14, 2022 | 10.79 | 11.21 | 10.74 | 11.19 | 32,663,050 | +0.41(+3.80%) |
Mar 11, 2022 | 10.92 | 10.96 | 10.74 | 10.78 | 11,319,029 | -0.10(-0.92%) |
Mar 10, 2022 | 10.92 | 10.93 | 10.65 | 10.88 | 13,219,184 | -0.13(-1.18%) |
Mar 09, 2022 | 11.04 | 11.24 | 10.98 | 11.01 | 16,499,887 | +0.17(+1.57%) |
Mar 08, 2022 | 10.57 | 10.93 | 10.36 | 10.84 | 32,713,120 | +0.33(+3.14%) |
Mar 07, 2022 | 11.06 | 11.19 | 10.42 | 10.51 | 28,679,448 | -0.69(-6.16%) |
Mar 04, 2022 | 11.36 | 11.38 | 11.12 | 11.20 | 17,796,896 | -0.23(-2.01%) |
Mar 03, 2022 | 11.52 | 11.67 | 11.35 | 11.43 | 13,504,564 | -0.03(-0.26%) |
Mar 02, 2022 | 11.30 | 11.53 | 11.26 | 11.46 | 15,745,592 | +0.16(+1.42%) |
Mar 01, 2022 | 11.32 | 11.46 | 10.97 | 11.30 | 15,385,510 | -0.07(-0.62%) |
Feb 28, 2022 | 11.17 | 11.44 | 11.10 | 11.37 | 16,791,324 | +0.01(+0.09%) |
Feb 25, 2022 | 11.13 | 11.45 | 11.24 | 11.36 | 12,512,095 | +0.28(+2.53%) |
Feb 24, 2022 | 10.60 | 11.13 | 10.47 | 11.08 | 18,538,392 | +0.22(+2.03%) |
Feb 23, 2022 | 11.32 | 11.38 | 10.85 | 10.86 | 15,786,474 | -0.46(-4.06%) |
Feb 22, 2022 | 11.30 | 11.38 | 11.22 | 11.32 | 14,254,463 | -0.09(-0.79%) |
Feb 18, 2022 | 11.41 | 0 | -0.18(-1.55%) | |||
Feb 17, 2022 | 11.71 | 11.81 | 11.55 | 11.59 | 11,233,020 | -0.15(-1.28%) |
Feb 16, 2022 | 11.50 | 12.02 | 11.46 | 11.74 | 27,145,224 | +0.34(+2.98%) |
Feb 15, 2022 | 11.40 | 11.44 | 11.22 | 11.40 | 20,601,396 | +0.12(+1.06%) |
Feb 14, 2022 | 11.23 | 11.31 | 11.05 | 11.28 | 18,940,322 | +0.02(+0.18%) |
Feb 11, 2022 | 11.43 | 11.66 | 11.22 | 11.26 | 27,618,234 | -0.13(-1.14%) |
Feb 10, 2022 | 12.17 | 12.21 | 11.18 | 11.39 | 47,785,352 | -0.91(-7.40%) |
Feb 09, 2022 | 12.20 | 12.30 | 12.16 | 12.30 | 12,691,128 | +0.15(+1.23%) |
Feb 08, 2022 | 12.14 | 12.23 | 12.06 | 12.15 | 8,375,946 | +0.00(+0.00%) |
Feb 07, 2022 | 12.11 | 12.21 | 12.01 | 12.15 | 11,789,849 | +0.07(+0.58%) |
Feb 04, 2022 | 11.97 | 12.26 | 11.86 | 12.08 | 29,316,852 | +0.07(+0.58%) |
Feb 03, 2022 | 12.16 | 11.96 | 12.01 | 21,507,536 | -0.24(-1.96%) | |
Feb 02, 2022 | 12.15 | 12.30 | 12.03 | 12.25 | 18,006,852 | +0.12(+0.99%) |