Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.22 | 11.25 | 11.11 | 11.12 | 46,190 | -0.12(-1.08%) |
Apr 28, 2022 | 11.24 | 11.27 | 11.19 | 11.24 | 45,016 | +0.04(+0.36%) |
Apr 27, 2022 | 11.24 | 11.30 | 11.18 | 11.20 | 50,380 | +0.00(+0.00%) |
Apr 26, 2022 | 11.28 | 11.28 | 11.18 | 11.20 | 47,210 | -0.09(-0.79%) |
Apr 25, 2022 | 11.31 | 11.31 | 11.23 | 11.29 | 47,184 | +0.01(+0.07%) |
Apr 22, 2022 | 11.36 | 11.37 | 11.28 | 11.28 | 43,585 | -0.08(-0.71%) |
Apr 21, 2022 | 11.45 | 11.48 | 11.36 | 11.37 | 55,753 | -0.08(-0.71%) |
Apr 20, 2022 | 11.40 | 11.48 | 11.40 | 11.45 | 20,093 | +0.05(+0.46%) |
Apr 19, 2022 | 11.25 | 11.39 | 11.25 | 11.39 | 42,903 | +0.09(+0.78%) |
Apr 18, 2022 | 11.20 | 11.31 | 11.20 | 11.31 | 81,028 | +0.06(+0.50%) |
Apr 14, 2022 | 11.34 | 11.39 | 11.25 | 11.25 | 77,927 | -0.14(-1.27%) |
Apr 13, 2022 | 11.40 | 11.45 | 11.30 | 11.39 | 116,840 | -0.01(-0.07%) |
Apr 12, 2022 | 11.44 | 11.49 | 11.38 | 11.40 | 51,609 | +0.00(+0.00%) |
Apr 11, 2022 | 11.55 | 11.55 | 11.39 | 11.40 | 36,997 | -0.16(-1.39%) |
Apr 08, 2022 | 11.60 | 11.84 | 11.51 | 11.56 | 32,064 | +0.00(+0.00%) |
Apr 07, 2022 | 11.45 | 11.56 | 11.44 | 11.56 | 45,025 | +0.09(+0.77%) |
Apr 06, 2022 | 11.62 | 11.65 | 11.47 | 11.47 | 83,915 | -0.14(-1.25%) |
Apr 05, 2022 | 11.71 | 11.72 | 11.62 | 11.62 | 40,220 | -0.06(-0.55%) |
Apr 04, 2022 | 11.64 | 11.71 | 11.64 | 11.68 | 49,174 | +0.04(+0.35%) |
Apr 01, 2022 | 11.51 | 11.71 | 11.51 | 11.64 | 125,059 | +0.10(+0.84%) |
Mar 31, 2022 | 11.41 | 11.55 | 11.41 | 11.55 | 79,691 | +0.16(+1.41%) |
Mar 30, 2022 | 11.32 | 11.41 | 11.31 | 11.39 | 36,315 | -0.02(-0.14%) |
Mar 29, 2022 | 11.20 | 11.40 | 11.20 | 11.40 | 131,527 | +0.21(+1.87%) |
Mar 28, 2022 | 11.19 | 11.26 | 11.18 | 11.19 | 42,708 | -0.01(-0.07%) |
Mar 25, 2022 | 11.24 | 11.29 | 11.14 | 11.20 | 295,465 | -0.06(-0.57%) |
Mar 24, 2022 | 11.36 | 11.36 | 11.26 | 11.26 | 209,663 | -0.09(-0.78%) |
Mar 23, 2022 | 11.43 | 11.44 | 11.35 | 11.35 | 56,669 | -0.10(-0.84%) |
Mar 22, 2022 | 11.47 | 11.52 | 11.45 | 11.45 | 51,642 | -0.00(-0.03%) |
Mar 21, 2022 | 11.50 | 11.50 | 11.43 | 11.45 | 31,261 | -0.06(-0.49%) |
Mar 18, 2022 | 11.46 | 11.52 | 11.46 | 11.51 | 22,567 | +0.06(+0.49%) |
Mar 17, 2022 | 11.24 | 11.45 | 11.24 | 11.45 | 74,377 | +0.15(+1.34%) |
Mar 16, 2022 | 11.13 | 11.36 | 11.13 | 11.30 | 62,132 | +0.18(+1.65%) |
Mar 15, 2022 | 11.10 | 11.19 | 11.09 | 11.12 | 62,893 | +0.00(+0.00%) |
Mar 14, 2022 | 11.29 | 11.39 | 11.10 | 11.12 | 118,739 | -0.22(-1.90%) |
Mar 11, 2022 | 11.47 | 11.47 | 11.33 | 11.33 | 154,918 | -0.11(-0.98%) |
Mar 10, 2022 | 11.34 | 11.50 | 11.34 | 11.45 | 56,222 | -0.06(-0.49%) |
Mar 09, 2022 | 11.51 | 11.53 | 11.46 | 11.50 | 41,656 | +0.03(+0.28%) |
Mar 08, 2022 | 11.49 | 11.53 | 11.40 | 11.47 | 59,191 | -0.02(-0.14%) |
Mar 07, 2022 | 11.65 | 11.69 | 11.48 | 11.49 | 37,637 | -0.18(-1.58%) |
Mar 04, 2022 | 11.73 | 11.79 | 11.65 | 11.67 | 84,414 | -0.07(-0.61%) |
Mar 03, 2022 | 11.77 | 11.80 | 11.73 | 11.74 | 33,228 | -0.03(-0.27%) |
Mar 02, 2022 | 11.74 | 11.78 | 11.72 | 11.77 | 55,138 | +0.08(+0.68%) |
Mar 01, 2022 | 11.73 | 11.75 | 11.69 | 11.69 | 137,951 | -0.04(-0.34%) |
Feb 28, 2022 | 11.69 | 11.77 | 11.66 | 11.73 | 121,674 | +0.04(+0.34%) |
Feb 25, 2022 | 11.60 | 11.71 | 11.59 | 11.69 | 97,098 | +0.06(+0.55%) |
Feb 24, 2022 | 11.49 | 11.65 | 11.37 | 11.63 | 205,947 | -0.02(-0.21%) |
Feb 23, 2022 | 11.63 | 11.69 | 11.62 | 11.65 | 74,233 | +0.02(+0.21%) |
Feb 22, 2022 | 11.62 | 11.69 | 11.62 | 11.63 | 109,414 | -0.17(-1.42%) |
Feb 18, 2022 | 11.80 | 0 | -0.02(-0.14%) | |||
Feb 17, 2022 | 11.89 | 11.89 | 11.78 | 11.81 | 89,151 | -0.06(-0.54%) |
Feb 16, 2022 | 11.71 | 11.88 | 11.68 | 11.88 | 79,820 | +0.16(+1.40%) |
Feb 15, 2022 | 11.63 | 11.73 | 11.63 | 11.71 | 146,315 | +0.08(+0.68%) |
Feb 14, 2022 | 11.80 | 11.82 | 11.61 | 11.63 | 70,469 | -0.14(-1.15%) |
Feb 11, 2022 | 12.02 | 12.06 | 11.75 | 11.77 | 100,939 | -0.22(-1.86%) |
Feb 10, 2022 | 12.20 | 12.20 | 11.99 | 11.99 | 97,999 | -0.26(-2.14%) |
Feb 09, 2022 | 12.21 | 12.29 | 12.18 | 12.25 | 34,214 | +0.08(+0.65%) |
Feb 08, 2022 | 12.12 | 12.21 | 12.12 | 12.17 | 25,016 | +0.03(+0.26%) |
Feb 07, 2022 | 12.15 | 12.23 | 12.13 | 12.14 | 24,155 | -0.02(-0.13%) |
Feb 04, 2022 | 12.13 | 12.28 | 12.13 | 12.16 | 49,988 | -0.02(-0.20%) |
Feb 03, 2022 | 12.23 | 12.18 | 94,242 | -0.12(-0.97%) | ||
Feb 02, 2022 | 12.27 | 12.31 | 12.26 | 12.30 | 75,324 | +0.02(+0.13%) |