Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.14 | 11.14 | 10.99 | 11.04 | 15,253 | -0.08(-0.76%) |
Apr 28, 2022 | 11.18 | 11.19 | 11.09 | 11.13 | 19,194 | +0.05(+0.46%) |
Apr 27, 2022 | 11.15 | 11.25 | 11.03 | 11.08 | 25,679 | -0.18(-1.58%) |
Apr 26, 2022 | 11.09 | 11.25 | 11.01 | 11.25 | 18,248 | +0.16(+1.45%) |
Apr 25, 2022 | 11.06 | 11.13 | 11.05 | 11.09 | 12,267 | +0.04(+0.38%) |
Apr 22, 2022 | 11.08 | 11.20 | 11.05 | 11.05 | 7,586 | -0.05(-0.46%) |
Apr 21, 2022 | 11.25 | 11.25 | 11.08 | 11.10 | 13,869 | -0.11(-0.98%) |
Apr 20, 2022 | 11.09 | 11.22 | 11.09 | 11.21 | 28,070 | +0.12(+1.07%) |
Apr 19, 2022 | 11.19 | 11.29 | 11.07 | 11.09 | 11,640 | -0.07(-0.61%) |
Apr 18, 2022 | 11.12 | 11.29 | 11.04 | 11.16 | 16,958 | -0.05(-0.45%) |
Apr 14, 2022 | 11.05 | 11.21 | 11.05 | 11.21 | 21,154 | +0.08(+0.76%) |
Apr 13, 2022 | 11.23 | 11.24 | 11.08 | 11.13 | 13,028 | -0.08(-0.68%) |
Apr 12, 2022 | 11.13 | 11.30 | 11.08 | 11.20 | 24,904 | +0.08(+0.69%) |
Apr 11, 2022 | 11.29 | 11.36 | 11.08 | 11.13 | 18,214 | -0.15(-1.35%) |
Apr 08, 2022 | 11.21 | 11.28 | 11.21 | 11.28 | 1,846 | +0.08(+0.68%) |
Apr 07, 2022 | 11.15 | 11.37 | 11.13 | 11.20 | 3,766 | -0.05(-0.45%) |
Apr 06, 2022 | 11.27 | 11.38 | 11.14 | 11.25 | 15,886 | -0.02(-0.15%) |
Apr 05, 2022 | 11.30 | 11.33 | 11.27 | 11.27 | 11,183 | -0.06(-0.52%) |
Apr 04, 2022 | 11.26 | 11.40 | 11.26 | 11.33 | 1,852 | +0.01(+0.08%) |
Apr 01, 2022 | 11.42 | 11.42 | 11.26 | 11.32 | 11,023 | -0.04(-0.37%) |
Mar 31, 2022 | 11.42 | 11.42 | 11.30 | 11.36 | 4,927 | -0.01(-0.11%) |
Mar 30, 2022 | 11.36 | 11.42 | 11.33 | 11.38 | 18,824 | +0.05(+0.41%) |
Mar 29, 2022 | 11.32 | 11.36 | 11.29 | 11.33 | 13,600 | -0.10(-0.89%) |
Mar 28, 2022 | 11.36 | 11.43 | 11.29 | 11.43 | 7,109 | -0.02(-0.15%) |
Mar 25, 2022 | 11.30 | 11.45 | 11.26 | 11.45 | 9,079 | +0.15(+1.35%) |
Mar 24, 2022 | 11.33 | 11.46 | 11.30 | 11.30 | 4,075 | -0.02(-0.15%) |
Mar 23, 2022 | 11.34 | 11.53 | 11.30 | 11.31 | 10,049 | -0.14(-1.26%) |
Mar 22, 2022 | 11.33 | 11.63 | 11.24 | 11.46 | 17,641 | +0.04(+0.37%) |
Mar 21, 2022 | 11.28 | 11.49 | 11.16 | 11.42 | 22,212 | +0.13(+1.19%) |
Mar 18, 2022 | 11.14 | 11.47 | 11.14 | 11.28 | 9,943 | -0.29(-2.52%) |
Mar 17, 2022 | 11.14 | 11.67 | 11.09 | 11.57 | 7,710 | +0.28(+2.52%) |
Mar 16, 2022 | 11.48 | 11.70 | 11.25 | 11.29 | 8,874 | -0.06(-0.53%) |
Mar 15, 2022 | 11.16 | 11.54 | 11.14 | 11.35 | 3,859 | -0.18(-1.54%) |
Mar 14, 2022 | 11.33 | 11.54 | 11.04 | 11.53 | 12,080 | +0.20(+1.80%) |
Mar 11, 2022 | 11.51 | 11.52 | 11.27 | 11.32 | 4,063 | +0.03(+0.23%) |
Mar 10, 2022 | 11.27 | 11.31 | 11.03 | 11.30 | 13,397 | -0.12(-1.04%) |
Mar 09, 2022 | 11.34 | 11.50 | 11.29 | 11.42 | 11,207 | -0.04(-0.37%) |
Mar 08, 2022 | 11.53 | 11.56 | 11.05 | 11.46 | 16,225 | -0.09(-0.81%) |
Mar 07, 2022 | 11.46 | 11.63 | 11.46 | 11.55 | 4,559 | +0.03(+0.29%) |
Mar 04, 2022 | 11.70 | 11.70 | 11.52 | 11.52 | 5,745 | -0.18(-1.58%) |
Mar 03, 2022 | 11.59 | 11.80 | 11.59 | 11.70 | 3,275 | +0.07(+0.64%) |
Mar 02, 2022 | 11.81 | 11.81 | 11.59 | 11.63 | 6,912 | +0.03(+0.22%) |
Mar 01, 2022 | 11.64 | 11.73 | 11.59 | 11.60 | 13,823 | -0.03(-0.29%) |
Feb 28, 2022 | 11.95 | 11.95 | 11.53 | 11.64 | 10,301 | -0.25(-2.07%) |
Feb 25, 2022 | 11.78 | 11.91 | 11.70 | 11.88 | 6,404 | -0.08(-0.71%) |
Feb 24, 2022 | 11.82 | 11.97 | 11.70 | 11.97 | 4,704 | +0.00(+0.00%) |
Feb 23, 2022 | 11.75 | 12.01 | 11.73 | 11.97 | 5,047 | +0.24(+2.08%) |
Feb 22, 2022 | 11.79 | 11.98 | 11.72 | 11.72 | 3,162 | -0.16(-1.34%) |
Feb 18, 2022 | 11.88 | 0 | -0.08(-0.71%) | |||
Feb 17, 2022 | 11.92 | 11.97 | 11.88 | 11.97 | 18,495 | -0.06(-0.47%) |
Feb 16, 2022 | 11.71 | 12.04 | 11.66 | 12.02 | 4,877 | +0.14(+1.20%) |
Feb 15, 2022 | 11.91 | 12.04 | 11.86 | 11.88 | 10,825 | +0.04(+0.36%) |
Feb 14, 2022 | 11.78 | 11.92 | 11.58 | 11.84 | 31,226 | +0.13(+1.09%) |
Feb 11, 2022 | 11.80 | 11.85 | 11.60 | 11.71 | 5,812 | -0.14(-1.22%) |
Feb 10, 2022 | 11.86 | 12.03 | 11.79 | 11.86 | 8,007 | -0.02(-0.14%) |
Feb 09, 2022 | 11.92 | 11.94 | 11.47 | 11.87 | 12,155 | +0.12(+1.01%) |
Feb 08, 2022 | 11.86 | 12.07 | 11.57 | 11.75 | 21,559 | -0.17(-1.42%) |
Feb 07, 2022 | 12.05 | 12.11 | 11.88 | 11.92 | 20,476 | -0.13(-1.06%) |
Feb 04, 2022 | 11.99 | 12.13 | 11.97 | 12.05 | 3,672 | +0.02(+0.14%) |
Feb 03, 2022 | 12.16 | 12.03 | 22,469 | -0.08(-0.63%) | ||
Feb 02, 2022 | 12.34 | 12.34 | 12.04 | 12.11 | 18,200 | -0.20(-1.59%) |