Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.04 | 11.17 | 11.02 | 11.07 | 93,577 | -0.08(-0.70%) |
Apr 28, 2022 | 11.09 | 11.17 | 11.03 | 11.15 | 59,602 | +0.07(+0.64%) |
Apr 27, 2022 | 11.06 | 11.14 | 11.04 | 11.08 | 47,099 | +0.02(+0.14%) |
Apr 26, 2022 | 11.06 | 11.14 | 11.04 | 11.07 | 57,875 | -0.05(-0.49%) |
Apr 25, 2022 | 11.02 | 11.14 | 11.01 | 11.12 | 92,537 | +0.00(+0.00%) |
Apr 22, 2022 | 11.22 | 11.22 | 11.06 | 11.12 | 108,684 | -0.06(-0.56%) |
Apr 21, 2022 | 11.19 | 11.25 | 11.16 | 11.18 | 80,063 | -0.02(-0.14%) |
Apr 20, 2022 | 11.16 | 11.21 | 11.14 | 11.20 | 108,077 | +0.08(+0.76%) |
Apr 19, 2022 | 11.04 | 11.17 | 11.04 | 11.11 | 166,027 | +0.00(+0.00%) |
Apr 18, 2022 | 11.11 | 11.22 | 11.05 | 11.11 | 102,471 | -0.02(-0.14%) |
Apr 14, 2022 | 11.16 | 11.28 | 11.11 | 11.13 | 147,114 | -0.09(-0.76%) |
Apr 13, 2022 | 11.29 | 11.32 | 11.21 | 11.22 | 111,162 | -0.05(-0.48%) |
Apr 12, 2022 | 11.25 | 11.40 | 11.21 | 11.27 | 111,719 | +0.01(+0.07%) |
Apr 11, 2022 | 11.33 | 11.39 | 11.22 | 11.26 | 76,633 | -0.10(-0.89%) |
Apr 08, 2022 | 11.36 | 11.44 | 11.33 | 11.36 | 33,944 | -0.05(-0.48%) |
Apr 07, 2022 | 11.32 | 11.43 | 11.30 | 11.42 | 112,538 | +0.09(+0.83%) |
Apr 06, 2022 | 11.43 | 11.43 | 11.30 | 11.32 | 84,477 | -0.12(-1.09%) |
Apr 05, 2022 | 11.54 | 11.57 | 11.43 | 11.45 | 109,343 | -0.11(-0.94%) |
Apr 04, 2022 | 11.48 | 11.57 | 11.43 | 11.56 | 84,018 | +0.12(+1.02%) |
Apr 01, 2022 | 11.36 | 11.47 | 11.24 | 11.44 | 164,713 | +0.18(+1.59%) |
Mar 31, 2022 | 11.07 | 11.26 | 11.07 | 11.26 | 230,141 | +0.23(+2.12%) |
Mar 30, 2022 | 10.94 | 11.08 | 10.94 | 11.03 | 124,853 | +0.02(+0.14%) |
Mar 29, 2022 | 10.79 | 11.01 | 10.79 | 11.01 | 348,732 | +0.23(+2.17%) |
Mar 28, 2022 | 10.75 | 10.83 | 10.71 | 10.78 | 254,510 | +0.05(+0.44%) |
Mar 25, 2022 | 10.76 | 10.82 | 10.72 | 10.73 | 188,653 | -0.07(-0.65%) |
Mar 24, 2022 | 10.91 | 10.91 | 10.79 | 10.80 | 165,008 | -0.07(-0.65%) |
Mar 23, 2022 | 10.89 | 10.96 | 10.86 | 10.87 | 222,004 | -0.08(-0.71%) |
Mar 22, 2022 | 10.98 | 11.10 | 10.84 | 10.95 | 241,667 | -0.03(-0.28%) |
Mar 21, 2022 | 11.18 | 11.24 | 10.98 | 10.98 | 146,510 | -0.21(-1.88%) |
Mar 18, 2022 | 11.10 | 11.28 | 11.10 | 11.19 | 163,528 | +0.01(+0.13%) |
Mar 17, 2022 | 10.97 | 11.64 | 10.94 | 11.18 | 101,323 | +0.21(+1.91%) |
Mar 16, 2022 | 10.72 | 11.01 | 10.72 | 10.97 | 276,019 | +0.28(+2.61%) |
Mar 15, 2022 | 10.57 | 10.72 | 10.57 | 10.69 | 162,661 | +0.15(+1.40%) |
Mar 14, 2022 | 10.94 | 10.94 | 10.54 | 10.54 | 160,673 | -0.40(-3.61%) |
Mar 11, 2022 | 11.12 | 11.16 | 10.94 | 10.94 | 121,064 | -0.18(-1.60%) |
Mar 10, 2022 | 11.11 | 11.19 | 11.11 | 11.12 | 79,951 | -0.10(-0.90%) |
Mar 09, 2022 | 11.17 | 11.23 | 11.15 | 11.22 | 58,345 | +0.07(+0.63%) |
Mar 08, 2022 | 11.18 | 11.25 | 11.13 | 11.15 | 97,209 | -0.06(-0.55%) |
Mar 07, 2022 | 11.41 | 11.44 | 11.19 | 11.21 | 102,800 | -0.23(-2.03%) |
Mar 04, 2022 | 11.50 | 11.50 | 11.40 | 11.44 | 134,354 | -0.09(-0.74%) |
Mar 03, 2022 | 11.45 | 11.60 | 11.45 | 11.53 | 158,733 | +0.08(+0.68%) |
Mar 02, 2022 | 11.36 | 11.49 | 11.36 | 11.45 | 130,088 | +0.16(+1.37%) |
Mar 01, 2022 | 11.40 | 11.43 | 11.28 | 11.29 | 231,202 | -0.10(-0.88%) |
Feb 28, 2022 | 11.36 | 11.50 | 11.36 | 11.40 | 145,677 | +0.00(+0.00%) |
Feb 25, 2022 | 11.11 | 11.40 | 11.20 | 11.40 | 285,319 | +0.23(+2.08%) |
Feb 24, 2022 | 11.05 | 11.18 | 10.95 | 11.16 | 201,692 | -0.06(-0.55%) |
Feb 23, 2022 | 11.44 | 11.48 | 11.22 | 11.22 | 176,560 | -0.21(-1.83%) |
Feb 22, 2022 | 11.60 | 11.62 | 11.40 | 11.43 | 174,687 | -0.20(-1.73%) |
Feb 18, 2022 | 11.64 | 0 | -0.17(-1.46%) | |||
Feb 17, 2022 | 11.89 | 11.89 | 11.79 | 11.81 | 134,023 | -0.09(-0.78%) |
Feb 16, 2022 | 11.75 | 11.90 | 11.73 | 11.90 | 59,373 | +0.14(+1.18%) |
Feb 15, 2022 | 11.73 | 11.81 | 11.68 | 11.76 | 101,965 | +0.09(+0.79%) |
Feb 14, 2022 | 11.81 | 11.86 | 11.64 | 11.67 | 79,648 | -0.17(-1.43%) |
Feb 11, 2022 | 11.94 | 11.94 | 11.81 | 11.84 | 57,115 | -0.14(-1.16%) |
Feb 10, 2022 | 12.02 | 12.04 | 11.94 | 11.98 | 71,641 | -0.12(-1.02%) |
Feb 09, 2022 | 12.01 | 12.12 | 12.00 | 12.10 | 54,134 | +0.08(+0.64%) |
Feb 08, 2022 | 11.97 | 12.02 | 11.94 | 12.02 | 58,203 | +0.05(+0.45%) |
Feb 07, 2022 | 11.90 | 12.00 | 11.90 | 11.97 | 65,623 | +0.01(+0.06%) |
Feb 04, 2022 | 11.97 | 12.02 | 11.93 | 11.96 | 47,177 | -0.06(-0.51%) |
Feb 03, 2022 | 12.09 | 11.99 | 12.02 | 84,336 | -0.12(-0.95%) | |
Feb 02, 2022 | 12.04 | 12.16 | 12.01 | 12.14 | 70,559 | +0.01(+0.06%) |