Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.59 | 10.79 | 10.50 | 10.50 | 15,770 | +0.04(+0.41%) |
Apr 28, 2022 | 10.51 | 10.53 | 10.34 | 10.46 | 66,560 | +0.08(+0.74%) |
Apr 27, 2022 | 10.38 | 10.45 | 10.34 | 10.38 | 22,382 | +0.03(+0.25%) |
Apr 26, 2022 | 10.53 | 10.53 | 10.33 | 10.36 | 18,181 | -0.19(-1.78%) |
Apr 25, 2022 | 10.57 | 10.59 | 10.46 | 10.55 | 56,110 | -0.20(-1.90%) |
Apr 22, 2022 | 10.80 | 10.86 | 10.70 | 10.75 | 23,014 | -0.06(-0.55%) |
Apr 21, 2022 | 10.99 | 10.99 | 10.80 | 10.81 | 20,007 | -0.12(-1.09%) |
Apr 20, 2022 | 10.95 | 11.00 | 10.91 | 10.93 | 28,273 | -0.04(-0.39%) |
Apr 19, 2022 | 10.96 | 10.99 | 10.92 | 10.97 | 30,266 | -0.05(-0.46%) |
Apr 18, 2022 | 11.07 | 11.07 | 10.94 | 11.02 | 29,636 | -0.06(-0.54%) |
Apr 14, 2022 | 11.26 | 11.26 | 11.08 | 11.08 | 19,620 | -0.18(-1.59%) |
Apr 13, 2022 | 11.16 | 11.29 | 11.07 | 11.26 | 35,928 | +0.12(+1.07%) |
Apr 12, 2022 | 11.37 | 11.37 | 11.12 | 11.14 | 29,138 | -0.08(-0.68%) |
Apr 11, 2022 | 11.41 | 11.41 | 11.17 | 11.22 | 46,028 | -0.26(-2.30%) |
Apr 08, 2022 | 11.49 | 11.55 | 11.48 | 11.48 | 30,272 | -0.03(-0.22%) |
Apr 07, 2022 | 11.51 | 11.52 | 11.47 | 11.51 | 19,370 | -0.03(-0.30%) |
Apr 06, 2022 | 11.58 | 11.60 | 11.47 | 11.54 | 45,117 | -0.17(-1.46%) |
Apr 05, 2022 | 11.92 | 11.92 | 11.68 | 11.71 | 32,057 | -0.25(-2.07%) |
Apr 04, 2022 | 11.87 | 11.99 | 11.87 | 11.96 | 37,990 | +0.13(+1.08%) |
Apr 01, 2022 | 11.77 | 11.89 | 11.73 | 11.83 | 38,205 | +0.11(+0.95%) |
Mar 31, 2022 | 11.79 | 11.87 | 11.69 | 11.72 | 49,233 | -0.19(-1.58%) |
Mar 30, 2022 | 11.89 | 11.98 | 11.77 | 11.91 | 24,210 | +0.00(+0.00%) |
Mar 29, 2022 | 11.82 | 11.92 | 11.82 | 11.91 | 21,520 | +0.21(+1.82%) |
Mar 28, 2022 | 11.55 | 11.71 | 11.55 | 11.70 | 27,765 | +0.10(+0.88%) |
Mar 25, 2022 | 11.65 | 11.65 | 11.60 | 11.60 | 24,881 | -0.10(-0.87%) |
Mar 24, 2022 | 11.63 | 11.71 | 11.60 | 11.70 | 17,172 | +0.03(+0.29%) |
Mar 23, 2022 | 11.62 | 11.75 | 11.59 | 11.66 | 26,439 | -0.03(-0.29%) |
Mar 22, 2022 | 11.59 | 11.79 | 11.59 | 11.70 | 34,035 | +0.20(+1.71%) |
Mar 21, 2022 | 11.64 | 11.70 | 11.41 | 11.50 | 84,469 | -0.16(-1.39%) |
Mar 18, 2022 | 11.48 | 11.78 | 11.39 | 11.66 | 36,825 | +0.20(+1.71%) |
Mar 17, 2022 | 11.31 | 11.49 | 11.29 | 11.47 | 107,329 | +0.09(+0.82%) |
Mar 16, 2022 | 10.96 | 11.41 | 10.96 | 11.37 | 100,740 | +0.72(+6.72%) |
Mar 15, 2022 | 10.67 | 10.90 | 10.53 | 10.66 | 51,932 | -0.16(-1.50%) |
Mar 14, 2022 | 10.90 | 10.93 | 10.82 | 10.82 | 55,853 | -0.21(-1.93%) |
Mar 11, 2022 | 11.19 | 11.20 | 11.00 | 11.03 | 50,122 | -0.11(-0.99%) |
Mar 10, 2022 | 11.15 | 11.23 | 11.09 | 11.14 | 54,483 | -0.07(-0.61%) |
Mar 09, 2022 | 11.05 | 11.25 | 11.05 | 11.21 | 39,564 | +0.23(+2.10%) |
Mar 08, 2022 | 10.92 | 11.16 | 10.92 | 10.98 | 66,851 | -0.02(-0.15%) |
Mar 07, 2022 | 11.19 | 11.48 | 10.98 | 11.00 | 55,732 | -0.59(-5.08%) |
Mar 04, 2022 | 11.76 | 11.93 | 11.53 | 11.59 | 56,497 | -0.38(-3.14%) |
Mar 03, 2022 | 12.06 | 12.29 | 11.95 | 11.96 | 29,390 | -0.21(-1.75%) |
Mar 02, 2022 | 12.29 | 12.30 | 12.00 | 12.18 | 48,338 | -0.15(-1.24%) |
Mar 01, 2022 | 12.61 | 12.65 | 12.29 | 12.33 | 13,231 | -0.33(-2.63%) |
Feb 28, 2022 | 12.60 | 12.70 | 12.56 | 12.66 | 42,001 | -0.20(-1.59%) |
Feb 25, 2022 | 12.73 | 12.87 | 12.67 | 12.87 | 44,419 | +0.17(+1.34%) |
Feb 24, 2022 | 12.48 | 12.75 | 12.29 | 12.70 | 68,829 | -0.32(-2.42%) |
Feb 23, 2022 | 13.13 | 13.38 | 13.00 | 13.01 | 107,062 | -0.09(-0.72%) |
Feb 22, 2022 | 13.33 | 13.33 | 13.05 | 13.10 | 29,503 | -0.33(-2.44%) |
Feb 18, 2022 | 13.43 | 0 | -0.09(-0.66%) | |||
Feb 17, 2022 | 13.62 | 13.62 | 13.45 | 13.52 | 39,714 | -0.12(-0.87%) |
Feb 16, 2022 | 13.53 | 13.71 | 13.53 | 13.64 | 23,999 | +0.08(+0.57%) |
Feb 15, 2022 | 13.43 | 13.63 | 13.34 | 13.56 | 45,640 | +0.22(+1.66%) |
Feb 14, 2022 | 13.53 | 13.53 | 13.27 | 13.34 | 19,236 | -0.21(-1.57%) |
Feb 11, 2022 | 13.65 | 13.71 | 13.55 | 13.56 | 51,399 | -0.14(-1.06%) |
Feb 10, 2022 | 13.53 | 13.76 | 13.53 | 13.70 | 24,413 | +0.07(+0.50%) |
Feb 09, 2022 | 13.59 | 13.72 | 13.56 | 13.63 | 21,039 | +0.18(+1.33%) |
Feb 08, 2022 | 13.35 | 13.50 | 13.35 | 13.45 | 29,477 | +0.04(+0.32%) |
Feb 07, 2022 | 13.45 | 13.52 | 13.30 | 13.41 | 21,275 | -0.02(-0.13%) |
Feb 04, 2022 | 13.34 | 13.45 | 13.34 | 13.43 | 23,502 | +0.08(+0.57%) |
Feb 03, 2022 | 13.45 | 13.34 | 13.35 | 22,947 | -0.20(-1.45%) | |
Feb 02, 2022 | 13.70 | 13.70 | 13.52 | 13.55 | 39,208 | -0.14(-1.00%) |