Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.03 | 11.06 | 10.95 | 10.96 | 8,650,794 | -0.15(-1.35%) |
Apr 28, 2022 | 10.96 | 11.14 | 10.88 | 11.11 | 8,942,066 | +0.14(+1.28%) |
Apr 27, 2022 | 11.15 | 11.15 | 10.94 | 10.97 | 6,762,357 | -0.16(-1.42%) |
Apr 26, 2022 | 11.17 | 11.18 | 11.11 | 11.13 | 4,245,873 | -0.05(-0.47%) |
Apr 25, 2022 | 11.09 | 11.18 | 11.09 | 11.18 | 5,246,356 | +0.04(+0.31%) |
Apr 22, 2022 | 11.17 | 11.18 | 11.09 | 11.15 | 6,506,071 | -0.05(-0.47%) |
Apr 21, 2022 | 11.32 | 11.33 | 11.18 | 11.20 | 4,884,502 | -0.11(-1.01%) |
Apr 20, 2022 | 11.27 | 11.32 | 11.26 | 11.31 | 4,765,065 | +0.06(+0.55%) |
Apr 19, 2022 | 11.25 | 11.28 | 11.22 | 11.25 | 8,108,404 | -0.02(-0.16%) |
Apr 18, 2022 | 11.29 | 11.41 | 11.27 | 11.27 | 3,454,384 | -0.06(-0.49%) |
Apr 14, 2022 | 11.38 | 11.39 | 11.29 | 11.33 | 5,390,712 | -0.04(-0.39%) |
Apr 13, 2022 | 11.39 | 11.40 | 11.34 | 11.37 | 5,406,129 | +0.03(+0.23%) |
Apr 12, 2022 | 11.39 | 11.44 | 11.32 | 11.34 | 4,650,127 | +0.00(+0.00%) |
Apr 11, 2022 | 11.40 | 11.45 | 11.34 | 11.34 | 5,310,599 | -0.12(-1.07%) |
Apr 08, 2022 | 11.48 | 11.58 | 11.47 | 11.47 | 7,762,253 | -0.10(-0.83%) |
Apr 07, 2022 | 11.54 | 11.63 | 11.50 | 11.56 | 4,837,365 | +0.03(+0.23%) |
Apr 06, 2022 | 11.50 | 11.58 | 11.47 | 11.54 | 8,394,008 | -0.08(-0.68%) |
Apr 05, 2022 | 11.78 | 11.83 | 11.61 | 11.61 | 9,580,389 | -0.20(-1.70%) |
Apr 04, 2022 | 11.79 | 11.83 | 11.76 | 11.82 | 7,522,432 | +0.02(+0.15%) |
Apr 01, 2022 | 11.84 | 11.86 | 11.76 | 11.80 | 6,671,375 | -0.08(-0.66%) |
Mar 31, 2022 | 11.85 | 11.88 | 11.82 | 11.88 | 6,635,281 | +0.07(+0.59%) |
Mar 30, 2022 | 11.73 | 11.83 | 11.71 | 11.81 | 3,978,201 | +0.07(+0.60%) |
Mar 29, 2022 | 11.67 | 11.75 | 11.66 | 11.74 | 3,888,820 | +0.12(+1.05%) |
Mar 28, 2022 | 11.52 | 11.62 | 11.52 | 11.61 | 4,161,098 | +0.10(+0.84%) |
Mar 25, 2022 | 11.65 | 11.69 | 11.52 | 11.52 | 6,430,773 | -0.15(-1.28%) |
Mar 24, 2022 | 11.64 | 11.68 | 11.61 | 11.67 | 3,072,965 | +0.02(+0.15%) |
Mar 23, 2022 | 11.64 | 11.68 | 11.61 | 11.65 | 4,720,035 | +0.01(+0.08%) |
Mar 22, 2022 | 11.64 | 11.68 | 11.61 | 11.64 | 4,696,395 | -0.07(-0.60%) |
Mar 21, 2022 | 11.77 | 11.82 | 11.67 | 11.71 | 5,747,221 | -0.10(-0.84%) |
Mar 18, 2022 | 11.72 | 11.82 | 11.72 | 11.81 | 3,844,436 | +0.04(+0.37%) |
Mar 17, 2022 | 11.58 | 11.77 | 11.55 | 11.77 | 3,845,971 | +0.18(+1.58%) |
Mar 16, 2022 | 11.58 | 11.64 | 11.50 | 11.58 | 6,474,991 | +0.08(+0.68%) |
Mar 15, 2022 | 11.47 | 11.51 | 11.44 | 11.50 | 4,643,139 | +0.06(+0.53%) |
Mar 14, 2022 | 11.60 | 11.64 | 11.42 | 11.44 | 7,078,730 | -0.24(-2.01%) |
Mar 11, 2022 | 11.76 | 11.76 | 11.64 | 11.68 | 3,460,136 | -0.04(-0.37%) |
Mar 10, 2022 | 11.71 | 11.74 | 11.69 | 11.72 | 5,432,162 | -0.07(-0.59%) |
Mar 09, 2022 | 11.78 | 11.81 | 11.72 | 11.79 | 6,060,069 | +0.04(+0.37%) |
Mar 08, 2022 | 11.70 | 11.77 | 11.68 | 11.75 | 9,085,207 | +0.02(+0.15%) |
Mar 07, 2022 | 11.81 | 11.84 | 11.72 | 11.73 | 3,745,354 | -0.11(-0.96%) |
Mar 04, 2022 | 11.92 | 11.95 | 11.84 | 11.84 | 3,530,242 | -0.11(-0.95%) |
Mar 03, 2022 | 11.94 | 11.99 | 11.91 | 11.96 | 6,211,851 | +0.03(+0.29%) |
Mar 02, 2022 | 11.91 | 11.98 | 11.91 | 11.92 | 5,415,034 | -0.02(-0.15%) |
Mar 01, 2022 | 11.91 | 12.01 | 11.91 | 11.94 | 6,025,043 | +0.00(+0.00%) |
Feb 28, 2022 | 11.90 | 11.97 | 11.85 | 11.94 | 6,798,353 | +0.05(+0.44%) |
Feb 25, 2022 | 11.75 | 11.92 | 11.84 | 11.89 | 5,000,973 | +0.16(+1.34%) |
Feb 24, 2022 | 11.62 | 11.80 | 11.60 | 11.73 | 6,437,062 | -0.03(-0.22%) |
Feb 23, 2022 | 11.90 | 11.90 | 11.76 | 11.76 | 4,465,731 | -0.05(-0.44%) |
Feb 22, 2022 | 11.84 | 11.86 | 11.77 | 11.81 | 8,720,223 | -0.04(-0.32%) |
Feb 18, 2022 | 11.85 | 0 | +0.03(+0.29%) | |||
Feb 17, 2022 | 11.85 | 11.96 | 11.81 | 11.81 | 7,186,156 | -0.07(-0.58%) |
Feb 16, 2022 | 11.78 | 11.88 | 11.73 | 11.88 | 8,349,976 | +0.11(+0.96%) |
Feb 15, 2022 | 11.73 | 11.80 | 11.70 | 11.77 | 4,709,388 | +0.09(+0.74%) |
Feb 14, 2022 | 11.73 | 11.80 | 11.65 | 11.68 | 6,407,834 | -0.10(-0.88%) |
Feb 11, 2022 | 11.88 | 11.93 | 11.76 | 11.79 | 7,255,813 | -0.10(-0.80%) |
Feb 10, 2022 | 11.98 | 12.03 | 11.86 | 11.88 | 10,286,019 | -0.18(-1.51%) |
Feb 09, 2022 | 12.06 | 12.10 | 12.03 | 12.06 | 6,110,000 | +0.04(+0.36%) |
Feb 08, 2022 | 12.09 | 12.13 | 12.02 | 12.02 | 6,707,953 | -0.09(-0.72%) |
Feb 07, 2022 | 12.15 | 12.18 | 12.11 | 12.11 | 5,542,716 | -0.05(-0.43%) |
Feb 04, 2022 | 12.27 | 12.27 | 12.12 | 12.16 | 6,617,402 | -0.14(-1.13%) |
Feb 03, 2022 | 12.26 | 12.30 | 12.30 | 6,395,759 | -0.02(-0.14%) | |
Feb 02, 2022 | 12.49 | 12.49 | 12.31 | 12.32 | 5,637,868 | -0.13(-1.05%) |