Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.34 | 10.37 | 10.30 | 10.30 | 165,658 | -0.04(-0.39%) |
Apr 28, 2022 | 10.32 | 10.38 | 10.28 | 10.34 | 239,590 | +0.03(+0.32%) |
Apr 27, 2022 | 10.32 | 10.42 | 10.29 | 10.31 | 633,998 | -0.02(-0.16%) |
Apr 26, 2022 | 10.43 | 10.49 | 9.952 | 10.33 | 450,258 | -0.15(-1.40%) |
Apr 25, 2022 | 10.47 | 10.51 | 10.41 | 10.47 | 185,996 | -0.08(-0.77%) |
Apr 22, 2022 | 10.81 | 10.84 | 10.47 | 10.56 | 534,213 | -0.25(-2.34%) |
Apr 21, 2022 | 10.89 | 10.92 | 10.78 | 10.81 | 159,379 | -0.06(-0.54%) |
Apr 20, 2022 | 10.98 | 10.99 | 10.85 | 10.87 | 323,482 | -0.11(-1.03%) |
Apr 19, 2022 | 10.84 | 11.01 | 10.84 | 10.98 | 141,299 | +0.13(+1.19%) |
Apr 18, 2022 | 10.92 | 10.96 | 10.85 | 10.85 | 102,858 | -0.06(-0.52%) |
Apr 14, 2022 | 10.96 | 11.04 | 10.91 | 10.91 | 87,605 | -0.03(-0.30%) |
Apr 13, 2022 | 10.90 | 10.99 | 10.84 | 10.94 | 119,319 | -0.01(-0.07%) |
Apr 12, 2022 | 10.96 | 11.06 | 10.91 | 10.95 | 106,339 | -0.02(-0.16%) |
Apr 11, 2022 | 11.05 | 11.08 | 10.96 | 10.97 | 110,813 | -0.08(-0.73%) |
Apr 08, 2022 | 11.14 | 11.16 | 11.03 | 11.05 | 101,343 | -0.07(-0.59%) |
Apr 07, 2022 | 11.05 | 11.14 | 11.01 | 11.11 | 114,557 | +0.08(+0.74%) |
Apr 06, 2022 | 11.00 | 11.04 | 10.90 | 11.03 | 234,704 | +0.03(+0.29%) |
Apr 05, 2022 | 11.03 | 11.03 | 10.88 | 11.00 | 168,164 | +0.05(+0.44%) |
Apr 04, 2022 | 10.86 | 10.97 | 10.82 | 10.95 | 134,090 | +0.11(+0.97%) |
Apr 01, 2022 | 10.78 | 10.88 | 10.75 | 10.84 | 176,053 | +0.12(+1.14%) |
Mar 31, 2022 | 10.68 | 10.73 | 10.63 | 10.72 | 254,936 | +0.10(+0.92%) |
Mar 30, 2022 | 10.60 | 10.65 | 10.58 | 10.62 | 97,696 | +0.05(+0.46%) |
Mar 29, 2022 | 10.58 | 10.60 | 10.52 | 10.58 | 136,085 | +0.10(+0.93%) |
Mar 28, 2022 | 10.48 | 10.54 | 10.42 | 10.48 | 230,298 | +0.03(+0.31%) |
Mar 25, 2022 | 10.59 | 10.59 | 10.44 | 10.45 | 138,972 | -0.11(-1.00%) |
Mar 24, 2022 | 10.62 | 10.65 | 10.53 | 10.55 | 103,961 | -0.06(-0.54%) |
Mar 23, 2022 | 10.69 | 10.76 | 10.58 | 10.61 | 118,121 | -0.04(-0.40%) |
Mar 22, 2022 | 10.58 | 10.66 | 10.56 | 10.65 | 85,097 | +0.13(+1.23%) |
Mar 21, 2022 | 10.58 | 10.61 | 10.52 | 10.52 | 107,077 | -0.09(-0.84%) |
Mar 18, 2022 | 10.63 | 10.63 | 10.56 | 10.61 | 107,281 | +0.04(+0.38%) |
Mar 17, 2022 | 10.49 | 10.62 | 10.46 | 10.57 | 92,908 | +0.10(+0.92%) |
Mar 16, 2022 | 10.43 | 10.59 | 10.43 | 10.47 | 92,509 | +0.06(+0.62%) |
Mar 15, 2022 | 10.31 | 10.42 | 10.31 | 10.41 | 184,570 | +0.08(+0.78%) |
Mar 14, 2022 | 10.56 | 10.62 | 10.31 | 10.33 | 171,041 | -0.27(-2.51%) |
Mar 11, 2022 | 10.75 | 10.81 | 10.59 | 10.59 | 134,932 | -0.15(-1.43%) |
Mar 10, 2022 | 10.69 | 10.82 | 10.69 | 10.75 | 100,304 | -0.10(-0.89%) |
Mar 09, 2022 | 10.87 | 10.93 | 10.82 | 10.84 | 127,233 | +0.02(+0.15%) |
Mar 08, 2022 | 10.66 | 10.88 | 10.58 | 10.83 | 248,506 | +0.04(+0.37%) |
Mar 07, 2022 | 11.00 | 11.06 | 10.78 | 10.79 | 158,733 | -0.24(-2.19%) |
Mar 04, 2022 | 11.08 | 11.17 | 10.96 | 11.03 | 241,342 | -0.14(-1.23%) |
Mar 03, 2022 | 11.17 | 11.23 | 11.13 | 11.17 | 105,709 | +0.00(+0.00%) |
Mar 02, 2022 | 11.02 | 11.20 | 11.02 | 11.17 | 77,387 | +0.12(+1.09%) |
Mar 01, 2022 | 11.18 | 11.26 | 11.02 | 11.05 | 219,668 | -0.24(-2.14%) |
Feb 28, 2022 | 11.01 | 11.29 | 11.01 | 11.29 | 119,097 | +0.15(+1.38%) |
Feb 25, 2022 | 10.89 | 11.21 | 10.89 | 11.13 | 183,275 | +0.22(+1.99%) |
Feb 24, 2022 | 10.87 | 11.03 | 10.81 | 10.92 | 219,180 | -0.17(-1.53%) |
Feb 23, 2022 | 11.18 | 11.18 | 11.05 | 11.09 | 181,578 | -0.10(-0.87%) |
Feb 22, 2022 | 11.32 | 11.32 | 11.17 | 11.18 | 84,029 | -0.15(-1.35%) |
Feb 18, 2022 | 11.34 | 0 | -0.15(-1.33%) | |||
Feb 17, 2022 | 11.62 | 11.64 | 11.46 | 11.49 | 68,240 | -0.11(-0.99%) |
Feb 16, 2022 | 11.44 | 11.63 | 11.44 | 11.60 | 62,547 | +0.07(+0.63%) |
Feb 15, 2022 | 11.20 | 11.57 | 11.20 | 11.53 | 224,173 | +0.29(+2.57%) |
Feb 14, 2022 | 11.44 | 11.47 | 11.24 | 11.24 | 104,525 | -0.22(-1.96%) |
Feb 11, 2022 | 11.60 | 11.61 | 11.45 | 11.47 | 110,518 | -0.10(-0.90%) |
Feb 10, 2022 | 11.54 | 11.66 | 11.54 | 11.57 | 85,096 | -0.05(-0.41%) |
Feb 09, 2022 | 11.64 | 11.68 | 11.60 | 11.62 | 129,396 | -0.02(-0.14%) |
Feb 08, 2022 | 11.56 | 11.68 | 11.56 | 11.64 | 127,782 | +0.02(+0.21%) |
Feb 07, 2022 | 11.58 | 11.67 | 11.57 | 11.61 | 124,815 | +0.00(+0.00%) |
Feb 04, 2022 | 11.52 | 11.68 | 11.52 | 11.61 | 71,565 | +0.06(+0.49%) |
Feb 03, 2022 | 11.52 | 11.56 | 121,024 | -0.14(-1.17%) | ||
Feb 02, 2022 | 11.70 | 11.75 | 11.68 | 11.69 | 122,598 | -0.02(-0.14%) |