Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.68 | 10.70 | 10.67 | 10.68 | 897,940 | +0.00(+0.00%) |
Apr 28, 2022 | 10.68 | 10.70 | 10.68 | 10.68 | 192,107 | +0.00(+0.00%) |
Apr 27, 2022 | 10.69 | 10.70 | 10.68 | 10.68 | 210,329 | -0.01(-0.09%) |
Apr 26, 2022 | 10.69 | 10.69 | 10.68 | 10.69 | 228,628 | +0.00(+0.00%) |
Apr 25, 2022 | 10.68 | 10.69 | 10.67 | 10.69 | 887,759 | -0.01(-0.09%) |
Apr 22, 2022 | 10.68 | 10.70 | 10.68 | 10.70 | 261,991 | +0.01(+0.09%) |
Apr 21, 2022 | 10.68 | 10.70 | 10.68 | 10.69 | 216,643 | +0.00(+0.00%) |
Apr 20, 2022 | 10.68 | 10.70 | 10.68 | 10.69 | 280,476 | +0.00(+0.00%) |
Apr 19, 2022 | 10.68 | 10.70 | 10.68 | 10.69 | 260,401 | +0.01(+0.09%) |
Apr 18, 2022 | 10.69 | 10.69 | 10.68 | 10.68 | 275,838 | -0.01(-0.09%) |
Apr 14, 2022 | 10.68 | 10.69 | 10.67 | 10.69 | 232,966 | +0.01(+0.14%) |
Apr 13, 2022 | 10.67 | 10.69 | 10.67 | 10.68 | 135,867 | +0.01(+0.05%) |
Apr 12, 2022 | 10.68 | 10.69 | 10.67 | 10.67 | 315,262 | -0.01(-0.09%) |
Apr 11, 2022 | 10.67 | 10.69 | 10.66 | 10.68 | 443,811 | +0.01(+0.09%) |
Apr 08, 2022 | 10.67 | 10.68 | 10.67 | 10.67 | 227,266 | +0.00(+0.00%) |
Apr 07, 2022 | 10.67 | 10.70 | 10.67 | 10.67 | 268,524 | -0.01(-0.09%) |
Apr 06, 2022 | 10.68 | 10.69 | 10.67 | 10.68 | 222,571 | -0.01(-0.09%) |
Apr 05, 2022 | 10.66 | 10.71 | 10.66 | 10.69 | 706,678 | +0.02(+0.19%) |
Apr 04, 2022 | 10.66 | 10.69 | 10.65 | 10.67 | 431,555 | +0.01(+0.09%) |
Apr 01, 2022 | 10.69 | 10.70 | 10.65 | 10.66 | 690,433 | +0.00(+0.00%) |
Mar 31, 2022 | 10.67 | 10.70 | 10.65 | 10.66 | 1,815,783 | -0.01(-0.09%) |
Mar 30, 2022 | 10.68 | 10.70 | 10.66 | 10.67 | 791,968 | +0.00(+0.00%) |
Mar 29, 2022 | 10.68 | 10.71 | 10.67 | 10.67 | 1,046,583 | +0.00(+0.00%) |
Mar 28, 2022 | 10.66 | 10.72 | 10.62 | 10.67 | 761,665 | +0.02(+0.19%) |
Mar 25, 2022 | 10.65 | 10.66 | 10.64 | 10.65 | 1,028,668 | -0.01(-0.09%) |
Mar 24, 2022 | 10.68 | 10.68 | 10.65 | 10.66 | 842,857 | +0.00(+0.00%) |
Mar 23, 2022 | 10.71 | 10.76 | 10.64 | 10.66 | 1,118,332 | -0.12(-1.11%) |
Mar 22, 2022 | 10.65 | 10.87 | 10.60 | 10.78 | 3,441,304 | +1.28(+13.47%) |
Mar 21, 2022 | 9.450 | 9.625 | 9.380 | 9.500 | 141,742 | +0.12(+1.28%) |
Mar 18, 2022 | 9.210 | 9.450 | 9.210 | 9.380 | 142,024 | +0.11(+1.19%) |
Mar 17, 2022 | 8.980 | 9.340 | 8.920 | 9.270 | 72,567 | +0.24(+2.66%) |
Mar 16, 2022 | 9.330 | 9.400 | 8.920 | 9.030 | 134,019 | -0.22(-2.38%) |
Mar 15, 2022 | 9.140 | 9.320 | 9.041 | 9.250 | 45,656 | +0.17(+1.87%) |
Mar 14, 2022 | 9.120 | 9.270 | 8.965 | 9.080 | 68,978 | +0.03(+0.33%) |
Mar 11, 2022 | 9.040 | 9.250 | 8.968 | 9.050 | 57,983 | +0.07(+0.78%) |
Mar 10, 2022 | 8.860 | 9.000 | 8.690 | 8.980 | 61,818 | +0.02(+0.22%) |
Mar 09, 2022 | 8.860 | 9.224 | 8.860 | 8.960 | 96,997 | +0.21(+2.40%) |
Mar 08, 2022 | 8.900 | 9.160 | 8.670 | 8.750 | 117,471 | -0.03(-0.34%) |
Mar 07, 2022 | 9.330 | 9.610 | 8.730 | 8.780 | 234,438 | -0.67(-7.09%) |
Mar 04, 2022 | 9.630 | 9.630 | 9.260 | 9.450 | 102,554 | -0.33(-3.37%) |
Mar 03, 2022 | 9.800 | 10.15 | 9.500 | 9.780 | 160,114 | +0.04(+0.41%) |
Mar 02, 2022 | 9.260 | 9.800 | 9.260 | 9.740 | 118,951 | +0.49(+5.30%) |
Mar 01, 2022 | 9.340 | 9.410 | 8.950 | 9.250 | 148,847 | -0.04(-0.43%) |
Feb 28, 2022 | 9.450 | 9.580 | 9.000 | 9.290 | 133,761 | -0.25(-2.62%) |
Feb 25, 2022 | 9.475 | 9.690 | 9.440 | 9.540 | 49,418 | +0.14(+1.49%) |
Feb 24, 2022 | 8.860 | 9.500 | 8.810 | 9.400 | 155,582 | +0.19(+2.06%) |
Feb 23, 2022 | 9.370 | 9.645 | 9.180 | 9.210 | 93,899 | -0.05(-0.54%) |
Feb 22, 2022 | 9.400 | 9.480 | 8.920 | 9.260 | 139,967 | -0.31(-3.24%) |
Feb 18, 2022 | 9.570 | 0 | -0.24(-2.45%) | |||
Feb 17, 2022 | 10.22 | 10.26 | 9.650 | 9.810 | 187,533 | -0.44(-4.29%) |
Feb 16, 2022 | 10.04 | 10.35 | 10.00 | 10.25 | 181,225 | +0.17(+1.69%) |
Feb 15, 2022 | 9.520 | 10.35 | 9.450 | 10.08 | 464,040 | +0.63(+6.67%) |
Feb 14, 2022 | 9.320 | 9.660 | 9.293 | 9.450 | 78,649 | +0.06(+0.64%) |
Feb 11, 2022 | 9.660 | 9.700 | 9.330 | 9.390 | 108,800 | -0.27(-2.80%) |
Feb 10, 2022 | 9.550 | 9.900 | 9.550 | 9.660 | 127,251 | -0.12(-1.23%) |
Feb 09, 2022 | 9.400 | 9.870 | 9.400 | 9.780 | 85,356 | +0.40(+4.26%) |
Feb 08, 2022 | 9.060 | 9.400 | 8.870 | 9.380 | 99,832 | +0.31(+3.42%) |
Feb 07, 2022 | 9.070 | 9.219 | 9.020 | 9.070 | 157,838 | +0.00(+0.00%) |
Feb 04, 2022 | 9.580 | 9.580 | 9.000 | 9.070 | 133,444 | -0.47(-4.93%) |
Feb 03, 2022 | 9.610 | 9.540 | 74,714 | -0.25(-2.55%) | ||
Feb 02, 2022 | 9.620 | 9.890 | 9.270 | 9.790 | 131,331 | +0.17(+1.77%) |