Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.46 | 10.48 | 10.31 | 10.31 | 105,858 | -0.30(-2.83%) |
Apr 28, 2022 | 10.49 | 10.62 | 10.47 | 10.61 | 130,417 | +0.21(+2.02%) |
Apr 27, 2022 | 10.41 | 10.45 | 10.35 | 10.40 | 97,797 | -0.18(-1.70%) |
Apr 26, 2022 | 10.88 | 10.96 | 10.56 | 10.58 | 158,212 | -0.53(-4.77%) |
Apr 25, 2022 | 10.92 | 11.11 | 10.88 | 11.11 | 101,875 | +0.22(+2.02%) |
Apr 22, 2022 | 10.99 | 11.01 | 10.86 | 10.89 | 86,651 | -0.02(-0.18%) |
Apr 21, 2022 | 11.06 | 11.11 | 10.91 | 10.91 | 80,210 | -0.06(-0.55%) |
Apr 20, 2022 | 10.96 | 11.04 | 10.94 | 10.97 | 60,951 | +0.07(+0.64%) |
Apr 19, 2022 | 10.83 | 10.90 | 10.82 | 10.90 | 136,973 | +0.00(+0.00%) |
Apr 18, 2022 | 10.92 | 10.98 | 10.82 | 10.90 | 63,751 | -0.02(-0.18%) |
Apr 14, 2022 | 10.99 | 10.99 | 10.86 | 10.92 | 236,849 | +0.01(+0.09%) |
Apr 13, 2022 | 10.81 | 10.95 | 10.79 | 10.91 | 143,312 | -0.03(-0.27%) |
Apr 12, 2022 | 11.07 | 11.10 | 10.91 | 10.94 | 302,925 | -0.22(-1.97%) |
Apr 11, 2022 | 11.32 | 11.32 | 11.16 | 11.16 | 138,729 | -0.13(-1.15%) |
Apr 08, 2022 | 11.23 | 11.33 | 11.22 | 11.29 | 120,931 | +0.26(+2.36%) |
Apr 07, 2022 | 11.10 | 11.11 | 11.00 | 11.03 | 120,675 | -0.13(-1.16%) |
Apr 06, 2022 | 11.01 | 11.24 | 10.97 | 11.16 | 204,055 | -0.07(-0.62%) |
Apr 05, 2022 | 11.32 | 11.39 | 11.14 | 11.23 | 134,526 | -0.19(-1.66%) |
Apr 04, 2022 | 11.37 | 11.50 | 11.33 | 11.42 | 126,182 | -0.13(-1.13%) |
Apr 01, 2022 | 11.54 | 11.57 | 11.42 | 11.55 | 108,218 | -0.04(-0.35%) |
Mar 31, 2022 | 11.66 | 11.72 | 11.58 | 11.59 | 117,902 | -0.28(-2.36%) |
Mar 30, 2022 | 11.91 | 11.97 | 11.86 | 11.87 | 110,421 | -0.05(-0.42%) |
Mar 29, 2022 | 12.03 | 12.09 | 11.82 | 11.92 | 178,939 | +0.31(+2.67%) |
Mar 28, 2022 | 11.58 | 11.61 | 11.50 | 11.61 | 123,111 | +0.07(+0.61%) |
Mar 25, 2022 | 11.53 | 11.60 | 11.43 | 11.54 | 88,044 | +0.12(+1.05%) |
Mar 24, 2022 | 11.43 | 11.44 | 11.35 | 11.42 | 44,177 | -0.03(-0.26%) |
Mar 23, 2022 | 11.57 | 11.57 | 11.42 | 11.45 | 70,895 | -0.44(-3.70%) |
Mar 22, 2022 | 11.92 | 11.92 | 11.79 | 11.89 | 125,711 | +0.10(+0.85%) |
Mar 21, 2022 | 11.95 | 11.95 | 11.73 | 11.79 | 265,241 | -0.02(-0.17%) |
Mar 18, 2022 | 11.63 | 11.88 | 11.59 | 11.81 | 81,648 | -0.09(-0.76%) |
Mar 17, 2022 | 11.70 | 11.96 | 11.66 | 11.90 | 75,141 | +0.03(+0.25%) |
Mar 16, 2022 | 11.94 | 12.09 | 11.68 | 11.87 | 111,688 | +0.01(+0.08%) |
Mar 15, 2022 | 11.74 | 11.90 | 11.65 | 11.86 | 269,136 | +0.21(+1.80%) |
Mar 14, 2022 | 11.81 | 11.81 | 11.65 | 11.65 | 146,135 | +0.47(+4.20%) |
Mar 11, 2022 | 11.47 | 11.49 | 11.18 | 11.18 | 106,122 | -0.21(-1.84%) |
Mar 10, 2022 | 11.37 | 11.46 | 11.26 | 11.39 | 168,526 | -0.47(-4.00%) |
Mar 09, 2022 | 11.84 | 12.00 | 11.75 | 11.87 | 218,945 | +0.89(+8.16%) |
Mar 08, 2022 | 11.06 | 11.17 | 10.73 | 10.97 | 378,288 | -0.14(-1.26%) |
Mar 07, 2022 | 11.32 | 11.32 | 11.01 | 11.11 | 228,828 | -0.51(-4.39%) |
Mar 04, 2022 | 11.77 | 12.15 | 11.53 | 11.62 | 181,165 | -0.62(-5.07%) |
Mar 03, 2022 | 12.57 | 12.58 | 12.19 | 12.24 | 122,730 | -0.16(-1.29%) |
Mar 02, 2022 | 12.49 | 12.49 | 12.29 | 12.40 | 64,251 | -1.06(-7.88%) |
Mar 01, 2022 | 13.64 | 13.71 | 13.33 | 13.46 | 138,205 | -0.08(-0.59%) |
Feb 28, 2022 | 13.45 | 13.65 | 13.38 | 13.54 | 78,400 | +0.15(+1.12%) |
Feb 25, 2022 | 13.36 | 13.45 | 13.30 | 13.39 | 93,098 | +0.40(+3.08%) |
Feb 24, 2022 | 12.75 | 13.35 | 12.67 | 12.99 | 189,232 | -0.49(-3.64%) |
Feb 23, 2022 | 13.67 | 13.71 | 13.46 | 13.48 | 63,797 | -0.11(-0.81%) |
Feb 22, 2022 | 13.55 | 13.62 | 13.44 | 13.59 | 42,002 | -0.16(-1.16%) |
Feb 18, 2022 | 13.75 | 0 | -0.02(-0.15%) | |||
Feb 17, 2022 | 13.78 | 13.83 | 13.72 | 13.77 | 38,148 | +0.02(+0.15%) |
Feb 16, 2022 | 13.64 | 13.75 | 13.64 | 13.75 | 46,349 | +0.05(+0.36%) |
Feb 15, 2022 | 13.70 | 13.74 | 13.64 | 13.70 | 47,584 | +0.16(+1.18%) |
Feb 14, 2022 | 13.59 | 13.59 | 13.46 | 13.54 | 38,827 | -0.18(-1.28%) |
Feb 11, 2022 | 13.85 | 13.96 | 13.70 | 13.71 | 34,113 | -0.11(-0.76%) |
Feb 10, 2022 | 13.89 | 14.00 | 13.82 | 13.82 | 30,697 | -0.18(-1.29%) |
Feb 09, 2022 | 14.11 | 14.13 | 13.86 | 14.00 | 64,788 | -0.06(-0.43%) |
Feb 08, 2022 | 14.00 | 14.09 | 13.98 | 14.06 | 195,870 | +0.08(+0.57%) |
Feb 07, 2022 | 13.95 | 14.03 | 13.94 | 13.98 | 23,583 | +0.01(+0.04%) |
Feb 04, 2022 | 14.00 | 14.00 | 13.87 | 13.97 | 73,953 | -0.05(-0.39%) |
Feb 03, 2022 | 14.13 | 14.02 | 14.03 | 25,002 | +0.01(+0.07%) | |
Feb 02, 2022 | 13.93 | 14.03 | 13.90 | 14.02 | 37,334 | +0.10(+0.72%) |