Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.68 | 11.68 | 11.31 | 11.49 | 2,640 | -0.01(-0.09%) |
Apr 28, 2022 | 11.42 | 11.68 | 11.16 | 11.50 | 12,216 | +0.33(+2.95%) |
Apr 27, 2022 | 11.37 | 11.63 | 11.13 | 11.17 | 18,847 | -0.25(-2.19%) |
Apr 26, 2022 | 11.64 | 11.79 | 11.42 | 11.42 | 10,147 | -0.15(-1.30%) |
Apr 25, 2022 | 11.47 | 11.74 | 11.17 | 11.57 | 28,959 | -0.18(-1.53%) |
Apr 22, 2022 | 12.36 | 12.36 | 11.63 | 11.75 | 11,511 | -0.50(-4.08%) |
Apr 21, 2022 | 11.43 | 12.36 | 11.43 | 12.25 | 33,443 | +0.75(+6.52%) |
Apr 20, 2022 | 11.41 | 11.50 | 11.39 | 11.50 | 6,278 | +0.25(+2.22%) |
Apr 19, 2022 | 11.30 | 11.37 | 11.25 | 11.25 | 2,428 | -0.21(-1.83%) |
Apr 18, 2022 | 11.40 | 11.47 | 11.25 | 11.46 | 5,413 | +0.02(+0.17%) |
Apr 14, 2022 | 11.32 | 11.44 | 11.25 | 11.44 | 5,496 | +0.12(+1.06%) |
Apr 13, 2022 | 11.17 | 11.43 | 11.17 | 11.32 | 4,669 | +0.01(+0.09%) |
Apr 12, 2022 | 11.11 | 11.42 | 11.00 | 11.31 | 16,869 | +0.25(+2.26%) |
Apr 11, 2022 | 11.18 | 11.18 | 11.00 | 11.06 | 909 | -0.05(-0.45%) |
Apr 08, 2022 | 11.05 | 11.22 | 11.03 | 11.11 | 2,096 | -0.11(-0.98%) |
Apr 07, 2022 | 11.03 | 11.22 | 10.88 | 11.22 | 3,007 | +0.18(+1.63%) |
Apr 06, 2022 | 11.11 | 11.22 | 11.04 | 11.04 | 9,020 | -0.09(-0.81%) |
Apr 05, 2022 | 11.20 | 11.25 | 11.11 | 11.13 | 3,499 | -0.09(-0.80%) |
Apr 04, 2022 | 11.25 | 11.25 | 11.11 | 11.22 | 4,874 | +0.02(+0.18%) |
Apr 01, 2022 | 11.20 | 11.23 | 11.20 | 11.20 | 8,545 | +0.09(+0.81%) |
Mar 31, 2022 | 11.10 | 11.16 | 11.10 | 11.11 | 1,179 | +0.11(+1.00%) |
Mar 30, 2022 | 11.00 | 11.20 | 10.79 | 11.00 | 3,200 | +0.02(+0.18%) |
Mar 29, 2022 | 10.98 | 11.17 | 10.77 | 10.98 | 5,640 | +0.19(+1.71%) |
Mar 28, 2022 | 10.94 | 11.04 | 10.75 | 10.79 | 3,445 | -0.26(-2.31%) |
Mar 25, 2022 | 11.05 | 11.23 | 10.85 | 11.05 | 6,396 | +0.12(+1.10%) |
Mar 24, 2022 | 10.78 | 11.22 | 10.78 | 10.93 | 2,457 | +0.02(+0.18%) |
Mar 23, 2022 | 11.02 | 11.19 | 10.91 | 10.91 | 2,811 | -0.11(-1.00%) |
Mar 22, 2022 | 11.10 | 11.12 | 11.00 | 11.02 | 2,269 | -0.07(-0.63%) |
Mar 21, 2022 | 11.37 | 11.37 | 10.72 | 11.09 | 6,102 | -0.35(-3.06%) |
Mar 18, 2022 | 10.85 | 11.44 | 10.52 | 11.44 | 32,404 | +0.58(+5.34%) |
Mar 17, 2022 | 10.54 | 10.88 | 10.54 | 10.86 | 2,339 | +0.16(+1.50%) |
Mar 16, 2022 | 10.65 | 10.75 | 10.65 | 10.70 | 2,876 | +0.03(+0.28%) |
Mar 15, 2022 | 10.65 | 10.78 | 10.54 | 10.67 | 2,661 | +0.02(+0.19%) |
Mar 14, 2022 | 10.33 | 10.77 | 10.33 | 10.65 | 2,679 | +0.00(+0.00%) |
Mar 11, 2022 | 10.57 | 10.76 | 10.42 | 10.65 | 1,591 | +0.00(+0.00%) |
Mar 10, 2022 | 10.64 | 10.65 | 10.52 | 10.65 | 4,110 | +0.03(+0.28%) |
Mar 09, 2022 | 10.47 | 10.65 | 10.44 | 10.62 | 2,671 | +0.10(+0.95%) |
Mar 08, 2022 | 10.72 | 10.72 | 10.41 | 10.52 | 2,453 | -0.38(-3.49%) |
Mar 07, 2022 | 10.61 | 10.90 | 10.40 | 10.90 | 8,364 | +0.20(+1.87%) |
Mar 04, 2022 | 10.62 | 10.70 | 10.45 | 10.70 | 9,212 | +0.09(+0.85%) |
Mar 03, 2022 | 10.52 | 11.00 | 10.52 | 10.61 | 19,604 | +0.04(+0.38%) |
Mar 02, 2022 | 10.65 | 10.65 | 10.46 | 10.57 | 12,806 | +0.11(+1.05%) |
Mar 01, 2022 | 10.35 | 10.60 | 10.35 | 10.46 | 4,109 | +0.25(+2.45%) |
Feb 28, 2022 | 10.39 | 10.48 | 10.21 | 10.21 | 1,477 | -0.21(-2.02%) |
Feb 25, 2022 | 10.31 | 10.42 | 10.10 | 10.42 | 2,824 | +0.18(+1.74%) |
Feb 24, 2022 | 10.24 | 10.27 | 10.04 | 10.24 | 15,809 | -0.02(-0.17%) |
Feb 23, 2022 | 10.26 | 10.37 | 10.26 | 10.26 | 5,511 | +0.00(+0.00%) |
Feb 22, 2022 | 10.42 | 10.42 | 10.26 | 10.26 | 2,803 | -0.25(-2.34%) |
Feb 18, 2022 | 10.51 | 0 | +0.30(+2.90%) | |||
Feb 17, 2022 | 10.75 | 10.76 | 10.18 | 10.21 | 7,094 | -0.52(-4.85%) |
Feb 16, 2022 | 10.40 | 10.84 | 10.40 | 10.73 | 13,148 | +0.41(+3.97%) |
Feb 15, 2022 | 10.34 | 10.38 | 10.22 | 10.32 | 3,569 | +0.15(+1.47%) |
Feb 14, 2022 | 10.15 | 10.32 | 10.05 | 10.17 | 13,149 | -0.01(-0.10%) |
Feb 11, 2022 | 10.28 | 10.28 | 9.980 | 10.18 | 3,593 | -0.03(-0.29%) |
Feb 10, 2022 | 9.950 | 10.28 | 9.950 | 10.21 | 10,030 | +0.17(+1.69%) |
Feb 09, 2022 | 9.960 | 10.08 | 9.960 | 10.04 | 6,374 | +0.20(+2.03%) |
Feb 08, 2022 | 9.870 | 9.980 | 9.800 | 9.840 | 9,794 | +0.00(+0.00%) |
Feb 07, 2022 | 9.865 | 9.880 | 9.800 | 9.840 | 2,582 | -0.08(-0.81%) |
Feb 04, 2022 | 9.800 | 10.04 | 9.740 | 9.920 | 15,943 | +0.08(+0.81%) |
Feb 03, 2022 | 9.860 | 9.980 | 9.750 | 9.840 | 1,724 | -0.06(-0.61%) |
Feb 02, 2022 | 9.980 | 9.990 | 9.900 | 9.900 | 889 | -0.07(-0.75%) |