Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.43 | 11.43 | 9.995 | 10.06 | 1,400,057 | -1.38(-12.06%) |
Apr 28, 2022 | 11.30 | 11.52 | 11.03 | 11.44 | 289,160 | +0.24(+2.14%) |
Apr 27, 2022 | 11.20 | 11.34 | 11.13 | 11.20 | 213,837 | -0.02(-0.18%) |
Apr 26, 2022 | 11.14 | 11.25 | 10.99 | 11.22 | 282,281 | +0.10(+0.90%) |
Apr 25, 2022 | 10.96 | 11.12 | 10.79 | 11.12 | 263,702 | +0.05(+0.45%) |
Apr 22, 2022 | 11.20 | 11.21 | 11.05 | 11.07 | 189,902 | -0.22(-1.95%) |
Apr 21, 2022 | 11.49 | 11.66 | 11.21 | 11.29 | 203,314 | -0.25(-2.17%) |
Apr 20, 2022 | 11.38 | 11.59 | 11.31 | 11.54 | 308,492 | +0.22(+1.94%) |
Apr 19, 2022 | 11.35 | 11.47 | 11.29 | 11.32 | 269,300 | +0.00(+0.00%) |
Apr 18, 2022 | 11.36 | 11.49 | 11.24 | 11.32 | 171,621 | -0.09(-0.79%) |
Apr 14, 2022 | 11.56 | 11.59 | 11.40 | 11.41 | 144,181 | -0.07(-0.61%) |
Apr 13, 2022 | 11.19 | 11.56 | 11.19 | 11.48 | 214,541 | +0.28(+2.50%) |
Apr 12, 2022 | 11.21 | 11.37 | 11.13 | 11.20 | 195,225 | +0.05(+0.45%) |
Apr 11, 2022 | 11.03 | 11.23 | 11.01 | 11.15 | 153,599 | -0.03(-0.27%) |
Apr 08, 2022 | 11.35 | 11.46 | 11.16 | 11.18 | 162,292 | -0.12(-1.06%) |
Apr 07, 2022 | 11.32 | 11.32 | 11.04 | 11.30 | 439,468 | +0.05(+0.44%) |
Apr 06, 2022 | 11.39 | 11.41 | 11.15 | 11.25 | 368,175 | -0.25(-2.17%) |
Apr 05, 2022 | 11.75 | 11.91 | 11.46 | 11.50 | 221,800 | -0.27(-2.29%) |
Apr 04, 2022 | 11.78 | 11.82 | 11.56 | 11.77 | 267,843 | +0.00(+0.00%) |
Apr 01, 2022 | 11.55 | 11.82 | 11.55 | 11.77 | 990,178 | +0.21(+1.82%) |
Mar 31, 2022 | 11.59 | 11.77 | 11.53 | 11.56 | 183,929 | -0.12(-1.03%) |
Mar 30, 2022 | 11.76 | 11.91 | 11.68 | 11.68 | 162,156 | -0.13(-1.10%) |
Mar 29, 2022 | 11.99 | 12.05 | 11.72 | 11.81 | 183,090 | -0.10(-0.84%) |
Mar 28, 2022 | 11.92 | 11.99 | 11.60 | 11.91 | 465,304 | -0.06(-0.50%) |
Mar 25, 2022 | 11.94 | 11.98 | 11.74 | 11.97 | 443,247 | +0.01(+0.08%) |
Mar 24, 2022 | 11.81 | 11.96 | 11.73 | 11.96 | 334,644 | +0.20(+1.70%) |
Mar 23, 2022 | 11.81 | 11.85 | 11.66 | 11.76 | 376,304 | +0.04(+0.34%) |
Mar 22, 2022 | 11.58 | 11.74 | 11.51 | 11.72 | 469,298 | +0.23(+2.00%) |
Mar 21, 2022 | 10.97 | 11.59 | 10.93 | 11.49 | 539,536 | +0.45(+4.08%) |
Mar 18, 2022 | 11.73 | 11.73 | 11.01 | 11.04 | 1,620,758 | -0.70(-5.96%) |
Mar 17, 2022 | 11.07 | 11.74 | 11.07 | 11.74 | 845,267 | +0.60(+5.39%) |
Mar 16, 2022 | 10.89 | 11.14 | 10.73 | 11.14 | 621,302 | +0.29(+2.67%) |
Mar 15, 2022 | 10.80 | 10.91 | 10.72 | 10.85 | 257,670 | +0.08(+0.74%) |
Mar 14, 2022 | 10.85 | 10.92 | 10.67 | 10.77 | 384,925 | -0.01(-0.09%) |
Mar 11, 2022 | 10.91 | 11.09 | 10.74 | 10.78 | 340,261 | -0.04(-0.37%) |
Mar 10, 2022 | 10.57 | 10.86 | 10.52 | 10.82 | 527,339 | +0.06(+0.56%) |
Mar 09, 2022 | 10.46 | 10.80 | 10.40 | 10.76 | 522,746 | +0.43(+4.16%) |
Mar 08, 2022 | 10.35 | 10.57 | 10.21 | 10.33 | 327,706 | +0.08(+0.78%) |
Mar 07, 2022 | 10.76 | 10.77 | 10.14 | 10.25 | 381,723 | -0.42(-3.94%) |
Mar 04, 2022 | 10.64 | 10.71 | 10.53 | 10.67 | 368,621 | -0.09(-0.84%) |
Mar 03, 2022 | 11.00 | 11.11 | 10.72 | 10.76 | 412,630 | -0.26(-2.36%) |
Mar 02, 2022 | 10.70 | 11.05 | 10.70 | 11.02 | 542,585 | +0.34(+3.18%) |
Mar 01, 2022 | 11.10 | 11.32 | 10.60 | 10.68 | 496,061 | -0.25(-2.29%) |
Feb 28, 2022 | 10.33 | 10.97 | 10.28 | 10.93 | 700,008 | +0.53(+5.10%) |
Feb 25, 2022 | 10.50 | 10.49 | 10.22 | 10.40 | 639,469 | +0.41(+4.10%) |
Feb 24, 2022 | 9.950 | 10.06 | 9.730 | 9.990 | 338,375 | -0.16(-1.58%) |
Feb 23, 2022 | 10.15 | 10.37 | 10.12 | 10.15 | 323,435 | +0.07(+0.69%) |
Feb 22, 2022 | 10.35 | 10.35 | 10.04 | 10.08 | 317,620 | -0.28(-2.70%) |
Feb 18, 2022 | 10.36 | 0 | -0.09(-0.86%) | |||
Feb 17, 2022 | 10.43 | 10.55 | 10.37 | 10.45 | 319,657 | -0.15(-1.42%) |
Feb 16, 2022 | 10.40 | 10.66 | 10.40 | 10.60 | 191,035 | +0.20(+1.92%) |
Feb 15, 2022 | 10.11 | 10.43 | 10.11 | 10.40 | 240,943 | +0.43(+4.31%) |
Feb 14, 2022 | 9.720 | 10.03 | 9.720 | 9.970 | 277,253 | +0.22(+2.26%) |
Feb 11, 2022 | 9.570 | 9.840 | 9.531 | 9.750 | 454,752 | +0.16(+1.67%) |
Feb 10, 2022 | 9.490 | 9.810 | 9.480 | 9.590 | 880,476 | -0.07(-0.72%) |
Feb 09, 2022 | 9.940 | 10.03 | 9.625 | 9.660 | 510,982 | -0.12(-1.23%) |
Feb 08, 2022 | 9.680 | 9.800 | 9.540 | 9.780 | 1,042,872 | +0.14(+1.45%) |
Feb 07, 2022 | 9.630 | 9.770 | 9.500 | 9.640 | 650,384 | -0.05(-0.52%) |
Feb 04, 2022 | 9.640 | 9.830 | 9.510 | 9.690 | 530,827 | -0.08(-0.82%) |
Feb 03, 2022 | 10.17 | 9.745 | 9.770 | 894,695 | -0.52(-5.05%) | |
Feb 02, 2022 | 10.32 | 10.33 | 10.07 | 10.29 | 409,387 | -0.01(-0.10%) |