Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.19 | 10.28 | 10.11 | 10.13 | 1,662,608 | -0.16(-1.55%) |
Apr 28, 2022 | 10.28 | 10.33 | 10.04 | 10.29 | 5,113,224 | -0.01(-0.10%) |
Apr 27, 2022 | 10.25 | 10.33 | 10.25 | 10.30 | 3,097,327 | -0.02(-0.19%) |
Apr 26, 2022 | 10.34 | 10.36 | 10.28 | 10.32 | 2,978,317 | -0.02(-0.19%) |
Apr 25, 2022 | 10.35 | 10.39 | 10.29 | 10.34 | 3,550,033 | -0.02(-0.19%) |
Apr 22, 2022 | 10.30 | 10.48 | 10.30 | 10.36 | 10,851,380 | +0.08(+0.78%) |
Apr 21, 2022 | 10.64 | 10.66 | 9.760 | 10.28 | 22,099,360 | -0.37(-3.47%) |
Apr 20, 2022 | 10.64 | 10.66 | 10.63 | 10.65 | 2,345,669 | +0.03(+0.28%) |
Apr 19, 2022 | 10.59 | 10.63 | 10.59 | 10.62 | 1,653,828 | +0.01(+0.09%) |
Apr 18, 2022 | 10.62 | 10.62 | 10.57 | 10.61 | 2,498,671 | -0.01(-0.09%) |
Apr 14, 2022 | 10.60 | 10.62 | 10.58 | 10.62 | 2,158,363 | +0.03(+0.28%) |
Apr 13, 2022 | 10.57 | 10.61 | 10.57 | 10.59 | 2,260,966 | +0.03(+0.28%) |
Apr 12, 2022 | 10.59 | 10.60 | 10.55 | 10.56 | 2,367,445 | -0.01(-0.09%) |
Apr 11, 2022 | 10.59 | 10.60 | 10.54 | 10.57 | 2,905,000 | -0.02(-0.19%) |
Apr 08, 2022 | 10.61 | 10.62 | 10.57 | 10.59 | 4,088,080 | -0.03(-0.28%) |
Apr 07, 2022 | 10.61 | 10.63 | 10.61 | 10.62 | 2,358,490 | -0.01(-0.09%) |
Apr 06, 2022 | 10.61 | 10.63 | 10.61 | 10.63 | 2,276,016 | +0.00(+0.00%) |
Apr 05, 2022 | 10.63 | 10.63 | 10.59 | 10.63 | 2,444,151 | +0.03(+0.28%) |
Apr 04, 2022 | 10.60 | 10.67 | 10.60 | 10.60 | 2,582,076 | +0.00(+0.00%) |
Apr 01, 2022 | 10.60 | 10.63 | 10.59 | 10.60 | 2,351,419 | +0.04(+0.38%) |
Mar 31, 2022 | 10.62 | 10.67 | 10.56 | 10.56 | 3,052,370 | -0.07(-0.66%) |
Mar 30, 2022 | 10.62 | 10.64 | 10.61 | 10.63 | 1,195,179 | +0.01(+0.09%) |
Mar 29, 2022 | 10.62 | 10.65 | 10.59 | 10.62 | 2,333,553 | +0.03(+0.28%) |
Mar 28, 2022 | 10.60 | 10.62 | 10.59 | 10.59 | 1,693,169 | -0.02(-0.19%) |
Mar 25, 2022 | 10.59 | 10.68 | 10.59 | 10.61 | 1,539,015 | +0.01(+0.09%) |
Mar 24, 2022 | 10.61 | 10.62 | 10.55 | 10.60 | 3,174,472 | +0.00(+0.00%) |
Mar 23, 2022 | 10.58 | 10.61 | 10.57 | 10.60 | 4,915,592 | +0.00(+0.00%) |
Mar 22, 2022 | 10.56 | 10.61 | 10.55 | 10.60 | 2,805,081 | +0.00(+0.00%) |
Mar 21, 2022 | 10.61 | 10.61 | 10.55 | 10.60 | 4,275,425 | -0.01(-0.09%) |
Mar 18, 2022 | 10.60 | 10.62 | 10.58 | 10.61 | 4,795,216 | +0.01(+0.09%) |
Mar 17, 2022 | 10.64 | 10.66 | 10.53 | 10.60 | 7,007,047 | -0.15(-1.40%) |
Mar 16, 2022 | 10.68 | 10.75 | 10.68 | 10.75 | 4,880,415 | +0.06(+0.56%) |
Mar 15, 2022 | 10.70 | 10.74 | 10.68 | 10.69 | 2,710,326 | -0.03(-0.28%) |
Mar 14, 2022 | 10.74 | 10.76 | 10.69 | 10.72 | 2,398,830 | -0.02(-0.19%) |
Mar 11, 2022 | 10.76 | 10.79 | 10.69 | 10.74 | 3,223,905 | -0.05(-0.46%) |
Mar 10, 2022 | 10.64 | 10.80 | 10.59 | 10.79 | 5,484,406 | +0.16(+1.51%) |
Mar 09, 2022 | 10.64 | 10.70 | 10.62 | 10.63 | 2,611,309 | +0.02(+0.19%) |
Mar 08, 2022 | 10.66 | 10.68 | 10.54 | 10.61 | 4,887,155 | -0.04(-0.38%) |
Mar 07, 2022 | 10.72 | 10.74 | 10.63 | 10.65 | 5,177,741 | -0.06(-0.56%) |
Mar 04, 2022 | 10.76 | 10.82 | 10.70 | 10.71 | 4,330,253 | -0.14(-1.29%) |
Mar 03, 2022 | 10.78 | 10.85 | 10.70 | 10.85 | 5,365,707 | +0.09(+0.84%) |
Mar 02, 2022 | 10.77 | 10.81 | 10.67 | 10.76 | 3,629,267 | -0.04(-0.37%) |
Mar 01, 2022 | 10.72 | 10.81 | 10.62 | 10.80 | 6,130,935 | +0.06(+0.56%) |
Feb 28, 2022 | 10.73 | 10.75 | 10.68 | 10.74 | 5,967,454 | -0.01(-0.09%) |
Feb 25, 2022 | 10.75 | 10.78 | 10.68 | 10.75 | 3,872,783 | +0.00(+0.00%) |
Feb 24, 2022 | 10.66 | 10.76 | 10.63 | 10.75 | 5,175,976 | +0.02(+0.19%) |
Feb 23, 2022 | 10.79 | 10.86 | 10.70 | 10.73 | 5,392,772 | -0.06(-0.56%) |
Feb 22, 2022 | 10.70 | 10.87 | 10.63 | 10.79 | 8,688,271 | +0.04(+0.37%) |
Feb 18, 2022 | 10.75 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 10.73 | 10.78 | 10.68 | 10.75 | 8,585,388 | +0.00(+0.00%) |
Feb 16, 2022 | 10.68 | 10.76 | 10.66 | 10.75 | 10,374,650 | +0.05(+0.47%) |
Feb 15, 2022 | 10.54 | 10.75 | 10.50 | 10.70 | 89,606,288 | +1.75(+19.55%) |
Feb 14, 2022 | 8.560 | 9.155 | 8.560 | 8.950 | 2,841,946 | +0.33(+3.83%) |
Feb 11, 2022 | 8.820 | 9.230 | 8.465 | 8.620 | 3,694,704 | -0.11(-1.26%) |
Feb 10, 2022 | 8.680 | 9.110 | 8.640 | 8.730 | 2,024,839 | -0.10(-1.13%) |
Feb 09, 2022 | 8.900 | 8.990 | 8.700 | 8.830 | 2,142,324 | +0.01(+0.11%) |
Feb 08, 2022 | 8.760 | 8.950 | 8.720 | 8.820 | 1,397,382 | -0.05(-0.56%) |
Feb 07, 2022 | 9.020 | 9.120 | 8.840 | 8.870 | 1,361,711 | -0.13(-1.44%) |
Feb 04, 2022 | 8.760 | 9.115 | 8.560 | 9.000 | 1,799,146 | +0.24(+2.74%) |
Feb 03, 2022 | 9.400 | 8.730 | 8.760 | 2,625,074 | -0.85(-8.84%) | |
Feb 02, 2022 | 8.750 | 9.700 | 8.584 | 9.610 | 6,921,097 | +0.82(+9.33%) |