Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.846 | 9.937 | 9.800 | 9.855 | 121,758 | -0.04(-0.37%) |
Apr 28, 2022 | 9.882 | 9.955 | 9.809 | 9.891 | 151,553 | +0.01(+0.09%) |
Apr 27, 2022 | 10.02 | 10.04 | 9.792 | 9.882 | 331,102 | -0.15(-1.45%) |
Apr 26, 2022 | 10.03 | 10.09 | 10.02 | 10.03 | 158,748 | +0.00(+0.00%) |
Apr 25, 2022 | 10.08 | 10.18 | 10.00 | 10.03 | 145,598 | -0.10(-0.99%) |
Apr 22, 2022 | 10.10 | 10.18 | 10.06 | 10.13 | 134,173 | -0.01(-0.09%) |
Apr 21, 2022 | 10.16 | 10.18 | 10.11 | 10.14 | 162,704 | -0.02(-0.18%) |
Apr 20, 2022 | 10.10 | 10.23 | 10.10 | 10.16 | 130,873 | +0.03(+0.27%) |
Apr 19, 2022 | 10.22 | 10.22 | 10.10 | 10.13 | 174,146 | -0.12(-1.16%) |
Apr 18, 2022 | 10.38 | 10.39 | 10.18 | 10.25 | 215,545 | -0.16(-1.57%) |
Apr 14, 2022 | 10.47 | 10.49 | 10.38 | 10.41 | 113,379 | -0.11(-1.04%) |
Apr 13, 2022 | 10.53 | 10.56 | 10.47 | 10.52 | 73,320 | -0.05(-0.50%) |
Apr 12, 2022 | 10.53 | 10.62 | 10.53 | 10.57 | 70,811 | +0.06(+0.60%) |
Apr 11, 2022 | 10.60 | 10.65 | 10.49 | 10.51 | 108,916 | -0.10(-0.94%) |
Apr 08, 2022 | 10.59 | 10.73 | 10.52 | 10.61 | 146,387 | -0.07(-0.64%) |
Apr 07, 2022 | 10.68 | 10.80 | 10.66 | 10.68 | 56,145 | -0.05(-0.46%) |
Apr 06, 2022 | 10.83 | 10.90 | 10.67 | 10.73 | 113,704 | -0.14(-1.25%) |
Apr 05, 2022 | 10.94 | 10.98 | 10.78 | 10.86 | 58,677 | -0.09(-0.83%) |
Apr 04, 2022 | 10.96 | 10.98 | 10.89 | 10.95 | 91,631 | +0.00(+0.00%) |
Apr 01, 2022 | 11.02 | 11.02 | 10.92 | 10.95 | 77,624 | -0.02(-0.17%) |
Mar 31, 2022 | 10.85 | 11.00 | 10.82 | 10.97 | 74,154 | +0.09(+0.83%) |
Mar 30, 2022 | 10.83 | 10.95 | 10.75 | 10.88 | 96,145 | +0.03(+0.25%) |
Mar 29, 2022 | 10.76 | 10.87 | 10.70 | 10.85 | 190,148 | -0.03(-0.25%) |
Mar 28, 2022 | 10.87 | 10.94 | 10.68 | 10.88 | 112,070 | -0.02(-0.17%) |
Mar 25, 2022 | 10.93 | 10.94 | 10.83 | 10.90 | 74,382 | -0.04(-0.33%) |
Mar 24, 2022 | 11.01 | 11.01 | 10.90 | 10.94 | 41,270 | -0.10(-0.90%) |
Mar 23, 2022 | 10.79 | 11.04 | 10.79 | 11.04 | 80,840 | +0.24(+2.27%) |
Mar 22, 2022 | 10.90 | 10.93 | 10.77 | 10.79 | 98,360 | -0.13(-1.16%) |
Mar 21, 2022 | 10.98 | 10.98 | 10.89 | 10.92 | 37,773 | -0.13(-1.15%) |
Mar 18, 2022 | 10.96 | 11.04 | 10.93 | 11.04 | 51,951 | +0.10(+0.91%) |
Mar 17, 2022 | 10.85 | 10.95 | 10.82 | 10.94 | 81,663 | +0.09(+0.84%) |
Mar 16, 2022 | 10.85 | 10.88 | 10.76 | 10.85 | 83,123 | +0.03(+0.25%) |
Mar 15, 2022 | 10.91 | 10.94 | 10.79 | 10.83 | 98,126 | -0.03(-0.25%) |
Mar 14, 2022 | 10.91 | 10.97 | 10.79 | 10.85 | 179,113 | -0.06(-0.57%) |
Mar 11, 2022 | 10.91 | 10.95 | 10.86 | 10.92 | 73,653 | -0.07(-0.66%) |
Mar 10, 2022 | 11.04 | 11.05 | 10.93 | 10.99 | 88,752 | -0.07(-0.65%) |
Mar 09, 2022 | 11.02 | 11.11 | 11.01 | 11.06 | 55,081 | +0.01(+0.08%) |
Mar 08, 2022 | 11.09 | 11.18 | 11.00 | 11.05 | 67,504 | -0.06(-0.57%) |
Mar 07, 2022 | 11.24 | 11.31 | 11.11 | 11.11 | 35,767 | -0.14(-1.28%) |
Mar 04, 2022 | 11.26 | 11.35 | 11.25 | 11.26 | 68,264 | -0.04(-0.32%) |
Mar 03, 2022 | 11.30 | 11.37 | 11.25 | 11.30 | 34,954 | +0.04(+0.32%) |
Mar 02, 2022 | 11.31 | 11.38 | 11.24 | 11.26 | 67,760 | -0.07(-0.64%) |
Mar 01, 2022 | 11.25 | 11.39 | 11.23 | 11.33 | 61,517 | +0.14(+1.21%) |
Feb 28, 2022 | 11.17 | 11.23 | 11.16 | 11.20 | 70,312 | +0.05(+0.40%) |
Feb 25, 2022 | 11.08 | 11.21 | 11.15 | 11.15 | 76,809 | +0.07(+0.65%) |
Feb 24, 2022 | 11.00 | 11.10 | 11.00 | 11.08 | 106,828 | +0.10(+0.90%) |
Feb 23, 2022 | 11.04 | 11.19 | 10.94 | 10.98 | 91,943 | -0.05(-0.49%) |
Feb 22, 2022 | 11.26 | 11.30 | 11.03 | 11.03 | 96,624 | -0.23(-2.00%) |
Feb 18, 2022 | 11.26 | 0 | -0.04(-0.32%) | |||
Feb 17, 2022 | 11.26 | 11.35 | 11.19 | 11.30 | 145,795 | +0.07(+0.64%) |
Feb 16, 2022 | 11.15 | 11.24 | 11.11 | 11.22 | 106,216 | +0.07(+0.65%) |
Feb 15, 2022 | 11.22 | 11.28 | 11.15 | 11.15 | 45,553 | -0.05(-0.48%) |
Feb 14, 2022 | 11.33 | 11.34 | 11.20 | 11.21 | 102,666 | -0.14(-1.26%) |
Feb 11, 2022 | 11.54 | 11.60 | 11.29 | 11.35 | 212,648 | -0.26(-2.25%) |
Feb 10, 2022 | 11.77 | 11.80 | 11.55 | 11.61 | 112,306 | -0.16(-1.38%) |
Feb 09, 2022 | 11.82 | 12.02 | 11.74 | 11.77 | 68,404 | -0.04(-0.38%) |
Feb 08, 2022 | 11.83 | 11.93 | 11.78 | 11.82 | 62,735 | -0.04(-0.30%) |
Feb 07, 2022 | 11.95 | 11.98 | 11.77 | 11.85 | 52,757 | -0.04(-0.30%) |
Feb 04, 2022 | 11.84 | 11.95 | 11.84 | 11.89 | 40,144 | -0.01(-0.08%) |
Feb 03, 2022 | 11.91 | 11.86 | 11.90 | 52,055 | -0.09(-0.75%) | |
Feb 02, 2022 | 12.09 | 12.19 | 11.98 | 11.99 | 91,288 | -0.11(-0.89%) |