Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.25 | 10.28 | 10.21 | 10.21 | 167,092 | -0.04(-0.39%) |
Apr 28, 2022 | 10.23 | 10.29 | 10.19 | 10.25 | 241,664 | +0.03(+0.32%) |
Apr 27, 2022 | 10.23 | 10.33 | 10.21 | 10.22 | 639,486 | -0.02(-0.16%) |
Apr 26, 2022 | 10.34 | 10.40 | 9.867 | 10.24 | 454,155 | -0.15(-1.40%) |
Apr 25, 2022 | 10.38 | 10.42 | 10.32 | 10.38 | 187,606 | -0.08(-0.77%) |
Apr 22, 2022 | 10.72 | 10.75 | 10.38 | 10.46 | 538,837 | -0.25(-2.34%) |
Apr 21, 2022 | 10.80 | 10.83 | 10.69 | 10.72 | 160,759 | -0.06(-0.54%) |
Apr 20, 2022 | 10.89 | 10.89 | 10.76 | 10.77 | 326,282 | -0.11(-1.03%) |
Apr 19, 2022 | 10.74 | 10.92 | 10.74 | 10.89 | 142,522 | +0.13(+1.20%) |
Apr 18, 2022 | 10.83 | 10.86 | 10.76 | 10.76 | 103,749 | -0.06(-0.52%) |
Apr 14, 2022 | 10.87 | 10.94 | 10.81 | 10.81 | 88,363 | -0.03(-0.30%) |
Apr 13, 2022 | 10.81 | 10.89 | 10.75 | 10.85 | 120,352 | -0.01(-0.07%) |
Apr 12, 2022 | 10.86 | 10.96 | 10.81 | 10.85 | 107,260 | -0.02(-0.16%) |
Apr 11, 2022 | 10.95 | 10.98 | 10.86 | 10.87 | 111,772 | -0.08(-0.73%) |
Apr 08, 2022 | 11.05 | 11.06 | 10.94 | 10.95 | 102,220 | -0.07(-0.59%) |
Apr 07, 2022 | 10.96 | 11.05 | 10.91 | 11.02 | 115,549 | +0.08(+0.74%) |
Apr 06, 2022 | 10.90 | 10.94 | 10.81 | 10.94 | 236,736 | +0.03(+0.29%) |
Apr 05, 2022 | 10.94 | 10.94 | 10.79 | 10.90 | 169,620 | +0.05(+0.44%) |
Apr 04, 2022 | 10.77 | 10.88 | 10.73 | 10.85 | 135,250 | +0.10(+0.97%) |
Apr 01, 2022 | 10.69 | 10.78 | 10.66 | 10.75 | 177,577 | +0.12(+1.13%) |
Mar 31, 2022 | 10.59 | 10.64 | 10.54 | 10.63 | 257,143 | +0.10(+0.92%) |
Mar 30, 2022 | 10.51 | 10.56 | 10.49 | 10.53 | 98,541 | +0.05(+0.46%) |
Mar 29, 2022 | 10.49 | 10.51 | 10.43 | 10.48 | 137,263 | +0.10(+0.93%) |
Mar 28, 2022 | 10.39 | 10.44 | 10.33 | 10.39 | 232,291 | +0.03(+0.31%) |
Mar 25, 2022 | 10.50 | 10.50 | 10.35 | 10.36 | 140,175 | -0.10(-1.00%) |
Mar 24, 2022 | 10.53 | 10.56 | 10.44 | 10.46 | 104,861 | -0.06(-0.54%) |
Mar 23, 2022 | 10.60 | 10.67 | 10.49 | 10.52 | 119,143 | -0.04(-0.40%) |
Mar 22, 2022 | 10.49 | 10.57 | 10.47 | 10.56 | 85,833 | +0.13(+1.23%) |
Mar 21, 2022 | 10.49 | 10.52 | 10.43 | 10.43 | 108,004 | -0.09(-0.84%) |
Mar 18, 2022 | 10.54 | 10.54 | 10.47 | 10.52 | 108,209 | +0.04(+0.38%) |
Mar 17, 2022 | 10.40 | 10.53 | 10.37 | 10.48 | 93,712 | +0.10(+0.92%) |
Mar 16, 2022 | 10.34 | 10.50 | 10.34 | 10.38 | 93,309 | +0.06(+0.62%) |
Mar 15, 2022 | 10.22 | 10.34 | 10.22 | 10.32 | 186,168 | +0.08(+0.78%) |
Mar 14, 2022 | 10.47 | 10.53 | 10.22 | 10.24 | 172,521 | -0.26(-2.51%) |
Mar 11, 2022 | 10.66 | 10.72 | 10.50 | 10.50 | 136,100 | -0.15(-1.43%) |
Mar 10, 2022 | 10.60 | 10.72 | 10.60 | 10.66 | 101,172 | -0.10(-0.89%) |
Mar 09, 2022 | 10.78 | 10.84 | 10.73 | 10.75 | 128,335 | +0.02(+0.15%) |
Mar 08, 2022 | 10.57 | 10.79 | 10.49 | 10.74 | 250,657 | +0.04(+0.37%) |
Mar 07, 2022 | 10.90 | 10.96 | 10.69 | 10.70 | 160,107 | -0.24(-2.19%) |
Mar 04, 2022 | 10.98 | 11.07 | 10.86 | 10.93 | 243,431 | -0.14(-1.23%) |
Mar 03, 2022 | 11.07 | 11.13 | 11.03 | 11.07 | 106,624 | +0.00(+0.00%) |
Mar 02, 2022 | 10.93 | 11.10 | 10.93 | 11.07 | 78,057 | +0.12(+1.09%) |
Mar 01, 2022 | 11.09 | 11.16 | 10.93 | 10.95 | 221,569 | -0.24(-2.14%) |
Feb 28, 2022 | 10.91 | 11.19 | 10.91 | 11.19 | 120,128 | +0.15(+1.38%) |
Feb 25, 2022 | 10.80 | 11.11 | 10.80 | 11.04 | 184,861 | +0.22(+1.99%) |
Feb 24, 2022 | 10.78 | 10.93 | 10.72 | 10.82 | 221,078 | -0.17(-1.53%) |
Feb 23, 2022 | 11.09 | 11.09 | 10.96 | 10.99 | 183,150 | -0.10(-0.86%) |
Feb 22, 2022 | 11.22 | 11.22 | 11.08 | 11.09 | 84,756 | -0.15(-1.35%) |
Feb 18, 2022 | 11.24 | 0 | -0.15(-1.33%) | |||
Feb 17, 2022 | 11.52 | 11.54 | 11.37 | 11.39 | 68,830 | -0.11(-0.99%) |
Feb 16, 2022 | 11.35 | 11.53 | 11.35 | 11.50 | 63,088 | +0.07(+0.63%) |
Feb 15, 2022 | 11.11 | 11.47 | 11.11 | 11.43 | 226,113 | +0.29(+2.57%) |
Feb 14, 2022 | 11.34 | 11.37 | 11.14 | 11.15 | 105,430 | -0.22(-1.96%) |
Feb 11, 2022 | 11.50 | 11.51 | 11.35 | 11.37 | 111,475 | -0.10(-0.90%) |
Feb 10, 2022 | 11.44 | 11.56 | 11.44 | 11.47 | 85,832 | -0.05(-0.41%) |
Feb 09, 2022 | 11.54 | 11.58 | 11.50 | 11.52 | 130,516 | -0.02(-0.14%) |
Feb 08, 2022 | 11.46 | 11.58 | 11.46 | 11.54 | 128,889 | +0.02(+0.21%) |
Feb 07, 2022 | 11.48 | 11.57 | 11.47 | 11.51 | 125,895 | +0.00(+0.00%) |
Feb 04, 2022 | 11.43 | 11.58 | 11.43 | 11.51 | 72,184 | +0.06(+0.49%) |
Feb 03, 2022 | 11.42 | 11.46 | 122,071 | -0.14(-1.17%) | ||
Feb 02, 2022 | 11.60 | 11.65 | 11.58 | 11.59 | 123,659 | -0.02(-0.14%) |