Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.72 | 10.81 | 10.50 | 10.50 | 2,791,208 | -0.26(-2.43%) |
Apr 28, 2022 | 10.75 | 10.82 | 10.67 | 10.76 | 1,743,286 | +0.07(+0.68%) |
Apr 27, 2022 | 10.76 | 10.81 | 10.66 | 10.69 | 2,381,696 | -0.08(-0.74%) |
Apr 26, 2022 | 10.90 | 10.99 | 10.75 | 10.77 | 2,134,266 | -0.19(-1.72%) |
Apr 25, 2022 | 11.01 | 11.08 | 10.79 | 10.96 | 2,667,348 | -0.14(-1.24%) |
Apr 22, 2022 | 11.33 | 11.38 | 11.06 | 11.09 | 3,181,275 | -0.26(-2.30%) |
Apr 21, 2022 | 11.54 | 11.59 | 11.31 | 11.36 | 2,799,234 | -0.15(-1.26%) |
Apr 20, 2022 | 11.41 | 11.57 | 11.33 | 11.50 | 1,601,413 | +0.19(+1.67%) |
Apr 19, 2022 | 11.30 | 11.39 | 11.25 | 11.31 | 1,136,173 | +0.03(+0.26%) |
Apr 18, 2022 | 11.36 | 11.43 | 11.23 | 11.28 | 1,699,481 | -0.07(-0.58%) |
Apr 14, 2022 | 11.41 | 11.45 | 11.34 | 11.35 | 1,757,854 | -0.06(-0.51%) |
Apr 13, 2022 | 11.39 | 11.43 | 11.28 | 11.41 | 2,251,007 | +0.01(+0.13%) |
Apr 12, 2022 | 11.41 | 11.51 | 11.31 | 11.39 | 2,295,286 | -0.02(-0.19%) |
Apr 11, 2022 | 11.52 | 11.52 | 11.28 | 11.41 | 2,970,772 | -0.11(-0.95%) |
Apr 08, 2022 | 11.58 | 11.63 | 11.51 | 11.52 | 1,745,967 | -0.06(-0.50%) |
Apr 07, 2022 | 11.63 | 11.63 | 11.47 | 11.58 | 2,062,600 | -0.04(-0.31%) |
Apr 06, 2022 | 11.37 | 11.63 | 11.37 | 11.62 | 2,702,733 | +0.19(+1.65%) |
Apr 05, 2022 | 11.42 | 11.59 | 11.39 | 11.43 | 2,552,384 | +0.06(+0.51%) |
Apr 04, 2022 | 11.33 | 11.38 | 11.22 | 11.37 | 3,937,712 | +0.04(+0.38%) |
Apr 01, 2022 | 11.28 | 11.35 | 11.17 | 11.33 | 2,441,281 | +0.05(+0.45%) |
Mar 31, 2022 | 11.25 | 11.38 | 11.20 | 11.28 | 2,489,766 | +0.01(+0.13%) |
Mar 30, 2022 | 11.24 | 11.29 | 11.16 | 11.26 | 2,063,590 | +0.22(+2.02%) |
Mar 29, 2022 | 11.00 | 11.07 | 10.96 | 11.04 | 2,509,509 | +0.07(+0.65%) |
Mar 28, 2022 | 10.89 | 11.00 | 10.88 | 10.97 | 2,266,198 | +0.02(+0.19%) |
Mar 25, 2022 | 10.88 | 10.98 | 10.82 | 10.95 | 2,429,990 | +0.13(+1.18%) |
Mar 24, 2022 | 10.76 | 10.83 | 10.74 | 10.82 | 2,357,163 | +0.08(+0.79%) |
Mar 23, 2022 | 10.74 | 10.77 | 10.65 | 10.73 | 2,136,364 | -0.04(-0.33%) |
Mar 22, 2022 | 10.83 | 10.86 | 10.69 | 10.77 | 2,589,043 | -0.02(-0.20%) |
Mar 21, 2022 | 10.77 | 10.92 | 10.77 | 10.79 | 2,285,786 | -0.03(-0.26%) |
Mar 18, 2022 | 10.68 | 10.85 | 10.67 | 10.82 | 4,183,725 | +0.12(+1.13%) |
Mar 17, 2022 | 10.51 | 10.73 | 10.49 | 10.70 | 2,029,819 | +0.20(+1.89%) |
Mar 16, 2022 | 10.49 | 10.59 | 10.38 | 10.50 | 2,350,815 | +0.02(+0.20%) |
Mar 15, 2022 | 10.45 | 10.53 | 10.41 | 10.48 | 2,723,374 | +0.04(+0.34%) |
Mar 14, 2022 | 10.69 | 10.76 | 10.36 | 10.44 | 3,529,502 | -0.24(-2.25%) |
Mar 11, 2022 | 10.76 | 10.81 | 10.68 | 10.68 | 1,513,475 | -0.02(-0.20%) |
Mar 10, 2022 | 10.61 | 10.76 | 10.54 | 10.71 | 4,363,350 | +0.09(+0.80%) |
Mar 09, 2022 | 10.64 | 10.77 | 10.61 | 10.62 | 3,021,291 | +0.05(+0.47%) |
Mar 08, 2022 | 10.65 | 10.77 | 10.56 | 10.57 | 4,571,804 | -0.05(-0.47%) |
Mar 07, 2022 | 10.41 | 10.67 | 10.36 | 10.62 | 4,720,360 | +0.21(+1.97%) |
Mar 04, 2022 | 10.24 | 10.43 | 10.16 | 10.42 | 3,801,707 | +0.07(+0.69%) |
Mar 03, 2022 | 10.37 | 10.39 | 10.23 | 10.34 | 3,347,112 | +0.01(+0.07%) |
Mar 02, 2022 | 10.25 | 10.37 | 10.23 | 10.34 | 3,461,999 | +0.11(+1.11%) |
Mar 01, 2022 | 10.26 | 10.37 | 10.13 | 10.22 | 3,433,719 | -0.04(-0.35%) |
Feb 28, 2022 | 10.03 | 10.32 | 10.03 | 10.26 | 3,651,379 | +0.16(+1.54%) |
Feb 25, 2022 | 9.998 | 10.13 | 9.969 | 10.10 | 3,086,077 | +0.16(+1.57%) |
Feb 24, 2022 | 9.707 | 9.966 | 9.629 | 9.948 | 4,470,843 | +0.12(+1.23%) |
Feb 23, 2022 | 9.863 | 9.953 | 9.800 | 9.828 | 1,951,247 | +0.01(+0.07%) |
Feb 22, 2022 | 9.863 | 9.863 | 9.753 | 9.820 | 2,953,105 | -0.04(-0.43%) |
Feb 18, 2022 | 9.863 | 0 | -0.06(-0.57%) | |||
Feb 17, 2022 | 9.863 | 9.987 | 9.863 | 9.920 | 1,679,992 | +0.01(+0.07%) |
Feb 16, 2022 | 9.870 | 9.962 | 9.852 | 9.913 | 2,855,631 | +0.05(+0.50%) |
Feb 15, 2022 | 9.905 | 9.927 | 9.835 | 9.863 | 1,663,999 | +0.00(+0.00%) |
Feb 14, 2022 | 9.863 | 9.934 | 9.799 | 9.863 | 2,308,132 | -0.04(-0.43%) |
Feb 11, 2022 | 9.969 | 10.04 | 9.852 | 9.905 | 2,733,513 | -0.07(-0.71%) |
Feb 10, 2022 | 10.06 | 10.14 | 9.941 | 9.976 | 2,247,626 | -0.16(-1.61%) |
Feb 09, 2022 | 10.08 | 10.15 | 10.06 | 10.14 | 3,061,998 | +0.12(+1.20%) |
Feb 08, 2022 | 10.04 | 10.08 | 10.00 | 10.02 | 1,964,061 | +0.01(+0.07%) |
Feb 07, 2022 | 9.927 | 10.05 | 9.927 | 10.01 | 2,705,665 | +0.06(+0.64%) |
Feb 04, 2022 | 9.941 | 9.991 | 9.849 | 9.948 | 1,436,160 | -0.06(-0.64%) |
Feb 03, 2022 | 10.06 | 9.991 | 10.01 | 2,070,014 | -0.11(-1.12%) | |
Feb 02, 2022 | 10.05 | 10.17 | 10.05 | 10.13 | 2,295,038 | +0.08(+0.78%) |