Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.06 | 10.11 | 9.825 | 9.834 | 20,027 | -0.28(-2.76%) |
Apr 28, 2022 | 9.964 | 10.20 | 9.815 | 10.11 | 16,753 | +0.10(+1.02%) |
Apr 27, 2022 | 9.676 | 10.04 | 9.676 | 10.01 | 36,103 | +0.22(+2.28%) |
Apr 26, 2022 | 9.918 | 9.918 | 9.722 | 9.787 | 46,689 | -0.20(-2.05%) |
Apr 25, 2022 | 10.05 | 10.09 | 9.918 | 9.992 | 26,476 | -0.09(-0.92%) |
Apr 22, 2022 | 10.08 | 10.42 | 10.02 | 10.09 | 132,990 | -0.03(-0.28%) |
Apr 21, 2022 | 10.13 | 10.22 | 9.918 | 10.11 | 17,813 | +0.03(+0.28%) |
Apr 20, 2022 | 10.17 | 10.42 | 10.09 | 10.09 | 63,933 | -0.25(-2.43%) |
Apr 19, 2022 | 10.18 | 10.42 | 10.12 | 10.34 | 15,908 | +0.24(+2.40%) |
Apr 18, 2022 | 10.06 | 10.24 | 9.908 | 10.09 | 86,266 | +0.04(+0.37%) |
Apr 14, 2022 | 10.26 | 10.28 | 10.04 | 10.06 | 13,787 | -0.04(-0.37%) |
Apr 13, 2022 | 10.27 | 10.46 | 10.00 | 10.09 | 34,334 | -0.18(-1.72%) |
Apr 12, 2022 | 10.38 | 10.46 | 10.17 | 10.27 | 27,731 | +0.15(+1.47%) |
Apr 11, 2022 | 10.42 | 10.59 | 10.12 | 10.12 | 29,162 | -0.20(-1.98%) |
Apr 08, 2022 | 10.78 | 11.08 | 10.30 | 10.33 | 15,108 | -0.37(-3.48%) |
Apr 07, 2022 | 10.82 | 10.93 | 10.66 | 10.70 | 18,935 | -0.17(-1.54%) |
Apr 06, 2022 | 10.88 | 10.97 | 10.70 | 10.87 | 22,512 | +0.05(+0.43%) |
Apr 05, 2022 | 10.93 | 10.93 | 10.74 | 10.82 | 11,185 | -0.11(-1.02%) |
Apr 04, 2022 | 10.75 | 11.13 | 10.75 | 10.93 | 8,609 | +0.22(+2.09%) |
Apr 01, 2022 | 10.80 | 11.15 | 10.70 | 10.71 | 18,011 | -0.13(-1.20%) |
Mar 31, 2022 | 10.84 | 11.09 | 10.74 | 10.84 | 10,894 | -0.17(-1.52%) |
Mar 30, 2022 | 11.02 | 11.25 | 10.82 | 11.01 | 19,542 | -0.07(-0.67%) |
Mar 29, 2022 | 10.94 | 11.18 | 10.94 | 11.08 | 15,314 | -0.01(-0.08%) |
Mar 28, 2022 | 11.25 | 11.25 | 11.01 | 11.09 | 22,855 | -0.04(-0.33%) |
Mar 25, 2022 | 11.07 | 11.18 | 11.00 | 11.13 | 22,429 | +0.10(+0.93%) |
Mar 24, 2022 | 10.94 | 11.23 | 10.76 | 11.02 | 28,408 | +0.21(+1.98%) |
Mar 23, 2022 | 11.09 | 11.19 | 10.76 | 10.81 | 22,149 | -0.33(-2.92%) |
Mar 22, 2022 | 10.96 | 11.29 | 10.80 | 11.14 | 40,925 | +0.25(+2.31%) |
Mar 21, 2022 | 10.89 | 11.09 | 10.59 | 10.89 | 37,740 | +0.13(+1.21%) |
Mar 18, 2022 | 10.54 | 11.12 | 10.54 | 10.76 | 44,992 | +0.10(+0.96%) |
Mar 17, 2022 | 10.60 | 10.76 | 10.47 | 10.65 | 22,809 | +0.07(+0.62%) |
Mar 16, 2022 | 10.48 | 10.96 | 10.48 | 10.59 | 46,505 | +0.24(+2.34%) |
Mar 15, 2022 | 10.32 | 10.55 | 9.834 | 10.35 | 42,708 | +0.00(+0.00%) |
Mar 14, 2022 | 10.70 | 10.96 | 10.25 | 10.35 | 32,059 | -0.40(-3.72%) |
Mar 11, 2022 | 10.77 | 10.96 | 10.51 | 10.75 | 18,604 | +0.17(+1.63%) |
Mar 10, 2022 | 10.79 | 10.79 | 10.54 | 10.57 | 15,772 | -0.19(-1.77%) |
Mar 09, 2022 | 10.95 | 11.10 | 10.47 | 10.76 | 18,706 | -0.09(-0.86%) |
Mar 08, 2022 | 10.19 | 10.96 | 10.19 | 10.86 | 21,126 | +0.67(+6.57%) |
Mar 07, 2022 | 10.70 | 11.04 | 10.14 | 10.19 | 26,491 | -0.61(-5.68%) |
Mar 04, 2022 | 11.15 | 11.51 | 10.79 | 10.80 | 39,454 | -0.57(-4.99%) |
Mar 03, 2022 | 11.47 | 11.54 | 11.14 | 11.37 | 32,105 | -0.07(-0.65%) |
Mar 02, 2022 | 11.03 | 11.54 | 10.98 | 11.44 | 39,166 | +0.50(+4.59%) |
Mar 01, 2022 | 11.29 | 11.43 | 10.65 | 10.94 | 34,878 | -0.57(-4.93%) |
Feb 28, 2022 | 11.51 | 11.83 | 11.17 | 11.51 | 23,894 | -0.20(-1.75%) |
Feb 25, 2022 | 10.98 | 11.76 | 11.01 | 11.71 | 21,453 | +0.70(+6.33%) |
Feb 24, 2022 | 11.44 | 11.44 | 10.63 | 11.02 | 62,293 | -0.75(-6.40%) |
Feb 23, 2022 | 12.43 | 12.64 | 11.64 | 11.77 | 35,741 | -0.50(-4.09%) |
Feb 22, 2022 | 12.55 | 12.62 | 12.21 | 12.27 | 19,291 | -0.20(-1.57%) |
Feb 18, 2022 | 12.47 | 0 | -0.53(-4.08%) | |||
Feb 17, 2022 | 13.02 | 13.24 | 12.86 | 13.00 | 13,288 | -0.24(-1.83%) |
Feb 16, 2022 | 12.89 | 13.24 | 12.82 | 13.24 | 20,964 | +0.32(+2.45%) |
Feb 15, 2022 | 12.62 | 13.04 | 12.54 | 12.92 | 12,210 | +0.49(+3.97%) |
Feb 14, 2022 | 12.49 | 12.71 | 12.35 | 12.43 | 12,184 | -0.07(-0.60%) |
Feb 11, 2022 | 12.79 | 12.81 | 12.36 | 12.50 | 19,511 | -0.28(-2.22%) |
Feb 10, 2022 | 12.81 | 13.03 | 12.75 | 12.79 | 13,660 | +0.02(+0.18%) |
Feb 09, 2022 | 12.56 | 12.82 | 12.37 | 12.76 | 13,483 | +0.23(+1.86%) |
Feb 08, 2022 | 12.63 | 13.01 | 12.51 | 12.53 | 26,544 | -0.19(-1.46%) |
Feb 07, 2022 | 12.76 | 12.85 | 12.52 | 12.72 | 17,254 | +0.07(+0.52%) |
Feb 04, 2022 | 12.65 | 12.84 | 12.52 | 12.65 | 16,544 | +0.12(+0.96%) |
Feb 03, 2022 | 12.61 | 12.42 | 12.53 | 10,150 | -0.07(-0.59%) | |
Feb 02, 2022 | 13.17 | 13.17 | 12.55 | 12.61 | 31,207 | -0.49(-3.76%) |