Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.08 | 11.15 | 10.73 | 10.78 | 19,476,250 | -0.25(-2.31%) |
Apr 28, 2022 | 10.93 | 11.09 | 10.72 | 11.03 | 16,045,936 | +0.11(+1.00%) |
Apr 27, 2022 | 10.54 | 10.98 | 10.51 | 10.92 | 30,964,966 | +0.37(+3.53%) |
Apr 26, 2022 | 10.56 | 10.64 | 10.44 | 10.55 | 22,125,100 | -0.04(-0.34%) |
Apr 25, 2022 | 10.50 | 10.59 | 10.31 | 10.59 | 8,938,626 | +0.06(+0.60%) |
Apr 22, 2022 | 10.80 | 10.80 | 10.51 | 10.52 | 5,221,087 | -0.32(-2.93%) |
Apr 21, 2022 | 10.98 | 11.01 | 10.81 | 10.84 | 6,173,875 | -0.07(-0.67%) |
Apr 20, 2022 | 10.76 | 10.96 | 10.72 | 10.91 | 7,638,659 | +0.23(+2.13%) |
Apr 19, 2022 | 10.44 | 10.72 | 10.44 | 10.69 | 4,520,437 | +0.21(+1.99%) |
Apr 18, 2022 | 10.56 | 10.64 | 10.46 | 10.48 | 3,534,132 | -0.13(-1.20%) |
Apr 14, 2022 | 10.66 | 10.72 | 10.60 | 10.60 | 3,681,521 | -0.03(-0.26%) |
Apr 13, 2022 | 10.62 | 10.66 | 10.54 | 10.63 | 4,635,497 | +0.04(+0.34%) |
Apr 12, 2022 | 10.68 | 10.75 | 10.53 | 10.59 | 3,348,335 | -0.06(-0.60%) |
Apr 11, 2022 | 10.69 | 10.79 | 10.64 | 10.66 | 5,249,655 | +0.01(+0.09%) |
Apr 08, 2022 | 10.53 | 10.71 | 10.46 | 10.65 | 6,494,182 | +0.17(+1.65%) |
Apr 07, 2022 | 10.43 | 10.53 | 10.32 | 10.48 | 6,651,093 | +0.03(+0.26%) |
Apr 06, 2022 | 10.35 | 10.49 | 10.31 | 10.45 | 6,890,829 | +0.02(+0.17%) |
Apr 05, 2022 | 10.44 | 10.56 | 10.38 | 10.43 | 5,437,490 | +0.00(+0.00%) |
Apr 04, 2022 | 10.41 | 10.47 | 10.29 | 10.43 | 6,221,333 | -0.05(-0.52%) |
Apr 01, 2022 | 10.40 | 10.49 | 10.30 | 10.49 | 8,783,296 | +0.19(+1.85%) |
Mar 31, 2022 | 10.49 | 10.53 | 10.29 | 10.29 | 8,429,105 | -0.18(-1.73%) |
Mar 30, 2022 | 10.51 | 10.52 | 10.42 | 10.48 | 5,274,652 | -0.04(-0.35%) |
Mar 29, 2022 | 10.43 | 10.55 | 10.35 | 10.51 | 7,878,961 | +0.20(+1.94%) |
Mar 28, 2022 | 10.30 | 10.33 | 10.15 | 10.31 | 8,906,503 | +0.01(+0.09%) |
Mar 25, 2022 | 10.21 | 10.39 | 10.21 | 10.30 | 7,892,701 | +0.05(+0.53%) |
Mar 24, 2022 | 10.20 | 10.27 | 10.13 | 10.25 | 4,486,130 | +0.05(+0.54%) |
Mar 23, 2022 | 10.33 | 10.37 | 10.18 | 10.20 | 5,997,884 | -0.21(-2.01%) |
Mar 22, 2022 | 10.48 | 10.55 | 10.37 | 10.40 | 8,713,023 | -0.01(-0.09%) |
Mar 21, 2022 | 10.63 | 10.67 | 10.35 | 10.41 | 7,345,308 | -0.19(-1.80%) |
Mar 18, 2022 | 10.58 | 10.62 | 10.38 | 10.60 | 17,033,682 | +0.05(+0.52%) |
Mar 17, 2022 | 10.38 | 10.60 | 10.34 | 10.55 | 7,672,707 | +0.14(+1.31%) |
Mar 16, 2022 | 10.26 | 10.46 | 10.18 | 10.41 | 8,600,566 | +0.20(+1.96%) |
Mar 15, 2022 | 10.25 | 10.29 | 10.11 | 10.21 | 7,769,436 | -0.05(-0.44%) |
Mar 14, 2022 | 10.04 | 10.49 | 10.01 | 10.26 | 12,111,703 | +0.35(+3.58%) |
Mar 11, 2022 | 9.968 | 10.03 | 9.886 | 9.904 | 8,952,494 | +0.00(+0.00%) |
Mar 10, 2022 | 9.922 | 10.03 | 9.759 | 9.904 | 9,505,577 | -0.17(-1.71%) |
Mar 09, 2022 | 10.14 | 10.18 | 10.01 | 10.08 | 7,235,911 | +0.14(+1.37%) |
Mar 08, 2022 | 9.841 | 10.21 | 9.689 | 9.941 | 15,430,596 | +0.14(+1.39%) |
Mar 07, 2022 | 10.15 | 10.18 | 9.804 | 9.804 | 12,260,025 | -0.45(-4.43%) |
Mar 04, 2022 | 10.18 | 10.28 | 10.09 | 10.26 | 6,549,528 | -0.05(-0.53%) |
Mar 03, 2022 | 10.41 | 10.47 | 10.27 | 10.31 | 12,176,504 | -0.06(-0.61%) |
Mar 02, 2022 | 10.23 | 10.43 | 10.21 | 10.38 | 7,601,123 | +0.15(+1.42%) |
Mar 01, 2022 | 10.51 | 10.60 | 10.18 | 10.23 | 10,702,781 | -0.34(-3.18%) |
Feb 28, 2022 | 10.49 | 10.63 | 10.42 | 10.57 | 11,532,616 | -0.15(-1.44%) |
Feb 25, 2022 | 10.44 | 10.76 | 10.51 | 10.72 | 10,798,112 | +0.29(+2.79%) |
Feb 24, 2022 | 10.37 | 10.49 | 10.18 | 10.43 | 13,546,172 | -0.14(-1.29%) |
Feb 23, 2022 | 10.69 | 10.70 | 10.55 | 10.57 | 11,155,404 | -0.06(-0.60%) |
Feb 22, 2022 | 10.74 | 10.76 | 10.53 | 10.63 | 11,193,901 | -0.05(-0.51%) |
Feb 18, 2022 | 10.69 | 0 | +0.08(+0.76%) | |||
Feb 17, 2022 | 10.57 | 10.69 | 10.57 | 10.60 | 11,032,925 | +0.02(+0.17%) |
Feb 16, 2022 | 10.61 | 10.72 | 10.52 | 10.59 | 7,486,891 | -0.04(-0.34%) |
Feb 15, 2022 | 10.54 | 10.69 | 10.54 | 10.62 | 8,156,611 | +0.22(+2.07%) |
Feb 14, 2022 | 10.45 | 10.48 | 10.29 | 10.41 | 8,016,629 | -0.02(-0.17%) |
Feb 11, 2022 | 10.46 | 10.57 | 10.37 | 10.42 | 9,655,976 | -0.03(-0.26%) |
Feb 10, 2022 | 10.50 | 10.65 | 10.37 | 10.45 | 6,445,862 | -0.14(-1.36%) |
Feb 09, 2022 | 10.54 | 10.62 | 10.52 | 10.60 | 7,569,108 | +0.14(+1.38%) |
Feb 08, 2022 | 10.33 | 10.52 | 10.32 | 10.45 | 8,197,220 | +0.12(+1.13%) |
Feb 07, 2022 | 10.45 | 10.47 | 10.32 | 10.33 | 9,589,808 | -0.06(-0.61%) |
Feb 04, 2022 | 10.48 | 10.54 | 10.29 | 10.40 | 11,255,138 | -0.18(-1.70%) |
Feb 03, 2022 | 10.81 | 10.54 | 10.58 | 10,928,169 | -0.33(-3.05%) | |
Feb 02, 2022 | 10.73 | 11.01 | 10.69 | 10.91 | 12,583,515 | -0.06(-0.57%) |