Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.25 | 10.48 | 10.19 | 10.23 | 192,152 | +0.04(+0.39%) |
Apr 28, 2022 | 9.811 | 10.21 | 9.730 | 10.19 | 152,918 | +0.40(+4.08%) |
Apr 27, 2022 | 9.840 | 10.04 | 9.780 | 9.790 | 80,027 | -0.23(-2.29%) |
Apr 26, 2022 | 10.63 | 10.63 | 9.935 | 10.02 | 124,590 | -0.35(-3.38%) |
Apr 25, 2022 | 10.40 | 10.42 | 10.00 | 10.37 | 333,659 | -0.22(-2.08%) |
Apr 22, 2022 | 11.05 | 11.14 | 10.55 | 10.59 | 165,994 | -0.77(-6.78%) |
Apr 21, 2022 | 11.89 | 12.00 | 11.20 | 11.36 | 160,103 | -0.63(-5.25%) |
Apr 20, 2022 | 11.28 | 11.99 | 11.14 | 11.99 | 57,381 | +0.29(+2.48%) |
Apr 19, 2022 | 11.60 | 11.78 | 11.25 | 11.70 | 131,641 | -0.03(-0.26%) |
Apr 18, 2022 | 12.27 | 12.41 | 11.73 | 11.73 | 130,174 | -0.33(-2.76%) |
Apr 14, 2022 | 11.87 | 12.15 | 11.58 | 12.06 | 163,388 | -0.19(-1.52%) |
Apr 13, 2022 | 11.94 | 12.34 | 11.88 | 12.25 | 96,030 | +0.44(+3.76%) |
Apr 12, 2022 | 11.99 | 12.06 | 11.70 | 11.81 | 116,949 | +0.14(+1.20%) |
Apr 11, 2022 | 11.79 | 11.82 | 11.47 | 11.67 | 120,903 | -0.01(-0.09%) |
Apr 08, 2022 | 12.17 | 12.17 | 11.48 | 11.68 | 97,681 | +0.06(+0.48%) |
Apr 07, 2022 | 11.69 | 11.82 | 11.59 | 11.62 | 111,487 | -0.18(-1.53%) |
Apr 06, 2022 | 12.10 | 12.13 | 11.74 | 11.80 | 86,266 | -0.27(-2.24%) |
Apr 05, 2022 | 12.30 | 12.73 | 12.02 | 12.07 | 189,665 | -0.44(-3.54%) |
Apr 04, 2022 | 12.91 | 12.92 | 12.39 | 12.51 | 104,577 | -0.30(-2.34%) |
Apr 01, 2022 | 12.61 | 12.83 | 12.57 | 12.81 | 79,888 | +0.24(+1.93%) |
Mar 31, 2022 | 12.66 | 12.99 | 12.56 | 12.57 | 109,879 | -0.15(-1.18%) |
Mar 30, 2022 | 12.41 | 12.72 | 12.40 | 12.72 | 43,475 | +0.45(+3.63%) |
Mar 29, 2022 | 11.93 | 12.37 | 11.80 | 12.28 | 63,807 | +0.09(+0.74%) |
Mar 28, 2022 | 12.69 | 12.69 | 12.09 | 12.19 | 49,754 | -0.35(-2.79%) |
Mar 25, 2022 | 12.41 | 12.56 | 12.37 | 12.54 | 29,862 | +0.10(+0.80%) |
Mar 24, 2022 | 12.56 | 12.67 | 12.43 | 12.44 | 48,972 | -0.08(-0.67%) |
Mar 23, 2022 | 12.24 | 12.53 | 12.12 | 12.52 | 45,438 | +0.39(+3.23%) |
Mar 22, 2022 | 12.30 | 12.30 | 11.94 | 12.13 | 50,180 | -0.18(-1.48%) |
Mar 21, 2022 | 12.18 | 12.48 | 12.15 | 12.31 | 110,418 | +0.13(+1.08%) |
Mar 18, 2022 | 12.18 | 12.30 | 11.93 | 12.18 | 36,024 | -0.07(-0.59%) |
Mar 17, 2022 | 11.90 | 12.51 | 11.86 | 12.25 | 93,936 | +0.59(+5.06%) |
Mar 16, 2022 | 12.00 | 12.13 | 11.33 | 11.66 | 120,348 | +0.07(+0.60%) |
Mar 15, 2022 | 11.78 | 12.18 | 11.45 | 11.59 | 216,843 | -0.62(-5.08%) |
Mar 14, 2022 | 12.60 | 12.60 | 12.04 | 12.21 | 123,784 | -0.57(-4.47%) |
Mar 11, 2022 | 11.94 | 13.23 | 11.94 | 12.78 | 125,885 | +0.02(+0.16%) |
Mar 10, 2022 | 12.60 | 12.85 | 12.25 | 12.76 | 330,350 | +0.49(+3.99%) |
Mar 09, 2022 | 11.97 | 12.30 | 11.71 | 12.27 | 79,328 | -0.17(-1.37%) |
Mar 08, 2022 | 12.66 | 13.02 | 12.00 | 12.44 | 346,725 | -0.11(-0.86%) |
Mar 07, 2022 | 12.55 | 12.67 | 12.00 | 12.55 | 155,117 | +0.05(+0.39%) |
Mar 04, 2022 | 12.28 | 12.51 | 11.61 | 12.50 | 288,802 | +0.91(+7.85%) |
Mar 03, 2022 | 11.78 | 11.83 | 11.54 | 11.59 | 48,517 | -0.16(-1.34%) |
Mar 02, 2022 | 11.30 | 11.75 | 11.30 | 11.75 | 75,254 | +0.29(+2.53%) |
Mar 01, 2022 | 10.92 | 11.55 | 10.92 | 11.46 | 149,135 | +0.18(+1.58%) |
Feb 28, 2022 | 11.35 | 11.50 | 10.98 | 11.28 | 92,308 | +0.18(+1.62%) |
Feb 25, 2022 | 11.04 | 11.16 | 10.86 | 11.10 | 281,948 | -0.13(-1.13%) |
Feb 24, 2022 | 11.67 | 11.72 | 11.08 | 11.23 | 219,639 | -0.23(-2.01%) |
Feb 23, 2022 | 11.34 | 11.50 | 11.06 | 11.46 | 154,260 | +0.46(+4.16%) |
Feb 22, 2022 | 10.80 | 11.00 | 10.44 | 11.00 | 129,123 | +0.18(+1.66%) |
Feb 18, 2022 | 10.82 | 0 | -0.16(-1.46%) | |||
Feb 17, 2022 | 10.70 | 11.11 | 10.64 | 10.98 | 203,655 | +0.36(+3.39%) |
Feb 16, 2022 | 10.65 | 10.71 | 10.50 | 10.62 | 87,280 | +0.08(+0.76%) |
Feb 15, 2022 | 10.18 | 10.59 | 10.17 | 10.54 | 61,024 | +0.08(+0.76%) |
Feb 14, 2022 | 10.16 | 10.56 | 10.11 | 10.46 | 194,707 | +0.43(+4.29%) |
Feb 11, 2022 | 9.565 | 10.23 | 9.120 | 10.03 | 179,238 | +0.52(+5.52%) |
Feb 10, 2022 | 10.01 | 10.01 | 9.470 | 9.505 | 145,866 | -0.19(-2.01%) |
Feb 09, 2022 | 9.990 | 10.00 | 9.695 | 9.700 | 67,458 | -0.20(-2.06%) |
Feb 08, 2022 | 9.430 | 9.906 | 9.323 | 9.904 | 166,440 | +0.60(+6.49%) |
Feb 07, 2022 | 9.000 | 9.480 | 8.930 | 9.300 | 172,847 | +0.47(+5.32%) |
Feb 04, 2022 | 8.480 | 8.890 | 8.470 | 8.830 | 166,895 | +0.24(+2.79%) |
Feb 03, 2022 | 8.700 | 8.590 | 74,891 | -0.26(-2.90%) | ||
Feb 02, 2022 | 8.810 | 8.898 | 8.650 | 8.847 | 67,825 | +0.11(+1.22%) |