Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.78 | 11.02 | 10.44 | 10.47 | 44,748 | -0.42(-3.86%) |
Apr 28, 2022 | 10.56 | 11.01 | 10.06 | 10.89 | 85,856 | +0.61(+5.93%) |
Apr 27, 2022 | 10.38 | 10.58 | 10.20 | 10.28 | 61,179 | -0.02(-0.19%) |
Apr 26, 2022 | 10.63 | 10.68 | 10.06 | 10.30 | 142,541 | -0.50(-4.63%) |
Apr 25, 2022 | 10.91 | 11.00 | 10.68 | 10.80 | 122,592 | -0.21(-1.91%) |
Apr 22, 2022 | 11.05 | 11.13 | 10.90 | 11.01 | 67,366 | -0.07(-0.63%) |
Apr 21, 2022 | 11.41 | 11.48 | 10.86 | 11.08 | 85,010 | -0.08(-0.72%) |
Apr 20, 2022 | 11.46 | 11.59 | 10.98 | 11.16 | 50,450 | -0.09(-0.80%) |
Apr 19, 2022 | 11.02 | 11.45 | 11.00 | 11.25 | 62,572 | +0.17(+1.53%) |
Apr 18, 2022 | 11.17 | 11.39 | 10.96 | 11.08 | 54,780 | -0.20(-1.77%) |
Apr 14, 2022 | 11.58 | 11.65 | 11.22 | 11.28 | 47,833 | -0.24(-2.08%) |
Apr 13, 2022 | 11.40 | 11.79 | 11.33 | 11.52 | 52,469 | +0.20(+1.77%) |
Apr 12, 2022 | 11.37 | 11.59 | 11.19 | 11.32 | 45,573 | +0.16(+1.43%) |
Apr 11, 2022 | 11.00 | 11.35 | 11.00 | 11.16 | 69,501 | +0.03(+0.27%) |
Apr 08, 2022 | 11.28 | 11.45 | 10.99 | 11.13 | 39,509 | -0.15(-1.33%) |
Apr 07, 2022 | 11.54 | 11.54 | 11.14 | 11.28 | 110,834 | -0.21(-1.83%) |
Apr 06, 2022 | 11.57 | 11.57 | 11.07 | 11.49 | 124,741 | -0.17(-1.46%) |
Apr 05, 2022 | 12.03 | 12.03 | 11.62 | 11.66 | 81,291 | -0.26(-2.18%) |
Apr 04, 2022 | 12.11 | 12.23 | 11.85 | 11.92 | 59,694 | -0.18(-1.49%) |
Apr 01, 2022 | 12.00 | 12.14 | 11.85 | 12.10 | 54,731 | +0.15(+1.26%) |
Mar 31, 2022 | 11.91 | 12.11 | 11.85 | 11.95 | 89,647 | +0.04(+0.34%) |
Mar 30, 2022 | 12.20 | 12.22 | 11.74 | 11.91 | 62,253 | -0.37(-3.01%) |
Mar 29, 2022 | 11.83 | 12.59 | 11.83 | 12.28 | 97,955 | +0.73(+6.32%) |
Mar 28, 2022 | 11.77 | 11.77 | 11.29 | 11.55 | 77,813 | -0.21(-1.79%) |
Mar 25, 2022 | 11.99 | 12.07 | 11.67 | 11.76 | 67,788 | -0.17(-1.42%) |
Mar 24, 2022 | 11.95 | 12.20 | 11.53 | 11.93 | 80,557 | +0.03(+0.25%) |
Mar 23, 2022 | 12.20 | 12.21 | 11.85 | 11.90 | 67,317 | -0.32(-2.62%) |
Mar 22, 2022 | 12.62 | 12.87 | 12.10 | 12.22 | 88,486 | -0.36(-2.86%) |
Mar 21, 2022 | 13.34 | 13.34 | 12.47 | 12.58 | 98,010 | -0.87(-6.47%) |
Mar 18, 2022 | 12.70 | 13.55 | 12.46 | 13.45 | 398,459 | +0.74(+5.82%) |
Mar 17, 2022 | 12.09 | 12.81 | 12.03 | 12.71 | 118,493 | +0.37(+3.00%) |
Mar 16, 2022 | 11.44 | 12.37 | 11.44 | 12.34 | 158,339 | +1.01(+8.91%) |
Mar 15, 2022 | 10.77 | 11.37 | 10.77 | 11.33 | 172,870 | +0.71(+6.69%) |
Mar 14, 2022 | 11.41 | 11.41 | 10.53 | 10.62 | 92,445 | -0.65(-5.77%) |
Mar 11, 2022 | 11.29 | 11.45 | 11.14 | 11.27 | 74,984 | +0.12(+1.08%) |
Mar 10, 2022 | 11.24 | 11.38 | 10.62 | 11.15 | 112,067 | -0.16(-1.41%) |
Mar 09, 2022 | 10.50 | 11.67 | 10.38 | 11.31 | 160,725 | +1.24(+12.31%) |
Mar 08, 2022 | 10.00 | 10.60 | 8.820 | 10.07 | 319,177 | -1.02(-9.20%) |
Mar 07, 2022 | 11.60 | 12.06 | 11.06 | 11.09 | 126,992 | -0.58(-4.97%) |
Mar 04, 2022 | 11.66 | 11.86 | 11.34 | 11.67 | 100,484 | -0.20(-1.68%) |
Mar 03, 2022 | 12.37 | 12.45 | 11.81 | 11.87 | 79,054 | -0.37(-3.02%) |
Mar 02, 2022 | 12.01 | 12.44 | 11.88 | 12.24 | 104,704 | +0.27(+2.26%) |
Mar 01, 2022 | 12.32 | 12.39 | 11.65 | 11.97 | 198,423 | -0.33(-2.68%) |
Feb 28, 2022 | 11.78 | 12.39 | 11.68 | 12.30 | 198,526 | +0.45(+3.80%) |
Feb 25, 2022 | 11.91 | 11.90 | 11.63 | 11.85 | 84,641 | -0.02(-0.17%) |
Feb 24, 2022 | 11.19 | 11.98 | 11.10 | 11.87 | 192,857 | +0.01(+0.08%) |
Feb 23, 2022 | 11.05 | 12.03 | 11.05 | 11.86 | 239,518 | +1.34(+12.74%) |
Feb 22, 2022 | 10.80 | 10.97 | 10.41 | 10.52 | 96,756 | -0.41(-3.75%) |
Feb 18, 2022 | 10.93 | 0 | -0.23(-2.06%) | |||
Feb 17, 2022 | 11.22 | 11.37 | 11.10 | 11.16 | 63,767 | -0.23(-2.02%) |
Feb 16, 2022 | 11.34 | 11.44 | 11.20 | 11.39 | 44,387 | -0.02(-0.18%) |
Feb 15, 2022 | 11.25 | 11.60 | 11.25 | 11.41 | 75,119 | +0.37(+3.35%) |
Feb 14, 2022 | 11.01 | 11.29 | 10.95 | 11.04 | 87,829 | +0.01(+0.09%) |
Feb 11, 2022 | 11.24 | 11.57 | 10.86 | 11.03 | 112,698 | -0.23(-2.04%) |
Feb 10, 2022 | 11.08 | 11.55 | 11.08 | 11.26 | 110,950 | -0.13(-1.14%) |
Feb 09, 2022 | 11.30 | 11.64 | 11.28 | 11.39 | 133,293 | +0.25(+2.24%) |
Feb 08, 2022 | 10.52 | 11.19 | 10.52 | 11.14 | 145,227 | +0.52(+4.90%) |
Feb 07, 2022 | 10.14 | 10.76 | 10.14 | 10.62 | 152,030 | +0.48(+4.73%) |
Feb 04, 2022 | 9.920 | 10.22 | 9.720 | 10.14 | 80,127 | +0.20(+2.01%) |
Feb 03, 2022 | 9.940 | 9.940 | 103,637 | -0.07(-0.70%) | ||
Feb 02, 2022 | 10.22 | 10.36 | 9.940 | 10.01 | 95,164 | -0.24(-2.34%) |