Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.65 | 10.66 | 10.50 | 10.65 | 108,620 | -0.06(-0.56%) |
Apr 28, 2022 | 10.59 | 10.75 | 10.47 | 10.71 | 138,170 | +0.08(+0.75%) |
Apr 27, 2022 | 10.58 | 10.70 | 10.55 | 10.63 | 67,361 | -0.06(-0.56%) |
Apr 26, 2022 | 10.70 | 10.71 | 10.56 | 10.69 | 49,156 | -0.04(-0.37%) |
Apr 25, 2022 | 10.73 | 10.74 | 10.55 | 10.73 | 48,067 | -0.04(-0.37%) |
Apr 22, 2022 | 10.71 | 10.83 | 10.62 | 10.77 | 140,936 | -0.01(-0.09%) |
Apr 21, 2022 | 10.77 | 10.86 | 10.64 | 10.78 | 131,577 | -0.06(-0.55%) |
Apr 20, 2022 | 10.76 | 10.93 | 10.70 | 10.84 | 69,921 | +0.04(+0.37%) |
Apr 19, 2022 | 10.66 | 10.83 | 10.52 | 10.80 | 90,496 | +0.12(+1.12%) |
Apr 18, 2022 | 10.60 | 10.70 | 10.51 | 10.68 | 176,945 | +0.00(+0.00%) |
Apr 14, 2022 | 10.80 | 10.96 | 10.55 | 10.68 | 243,125 | +0.02(+0.19%) |
Apr 13, 2022 | 10.70 | 10.79 | 10.58 | 10.66 | 355,751 | -0.09(-0.84%) |
Apr 12, 2022 | 11.13 | 11.24 | 10.61 | 10.75 | 841,389 | -0.38(-3.41%) |
Apr 11, 2022 | 12.94 | 13.19 | 10.91 | 11.13 | 1,704,185 | -1.75(-13.59%) |
Apr 08, 2022 | 13.28 | 13.50 | 12.60 | 12.88 | 857,277 | -0.40(-3.01%) |
Apr 07, 2022 | 12.29 | 13.71 | 12.15 | 13.28 | 1,601,589 | +0.74(+5.90%) |
Apr 06, 2022 | 12.58 | 13.77 | 12.00 | 12.54 | 1,780,504 | -0.17(-1.34%) |
Apr 05, 2022 | 11.36 | 13.44 | 11.26 | 12.71 | 3,856,272 | +1.35(+11.88%) |
Apr 04, 2022 | 11.61 | 12.10 | 11.06 | 11.36 | 1,028,298 | -0.24(-2.07%) |
Apr 01, 2022 | 11.39 | 12.59 | 11.15 | 11.60 | 4,749,553 | +0.34(+3.02%) |
Mar 31, 2022 | 10.38 | 11.96 | 10.37 | 11.26 | 1,386,388 | +0.86(+8.23%) |
Mar 30, 2022 | 10.33 | 10.53 | 10.33 | 10.40 | 32,678 | +0.00(+0.04%) |
Mar 29, 2022 | 10.50 | 10.88 | 10.31 | 10.40 | 181,777 | +0.01(+0.10%) |
Mar 28, 2022 | 10.21 | 10.42 | 10.21 | 10.39 | 25,123 | +0.19(+1.86%) |
Mar 25, 2022 | 10.20 | 10.21 | 10.20 | 10.20 | 2,791 | -0.01(-0.10%) |
Mar 24, 2022 | 10.19 | 10.21 | 10.19 | 10.21 | 971 | -0.01(-0.10%) |
Mar 23, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 1,224 | -0.01(-0.10%) |
Mar 22, 2022 | 10.23 | 10.23 | 10.20 | 10.23 | 63,686 | +0.02(+0.16%) |
Mar 21, 2022 | 10.20 | 10.21 | 10.20 | 10.21 | 85,966 | +0.01(+0.13%) |
Mar 18, 2022 | 10.21 | 10.23 | 10.20 | 10.20 | 38,420 | +0.00(+0.00%) |
Mar 17, 2022 | 10.22 | 10.22 | 10.20 | 10.20 | 23,525 | +0.00(+0.00%) |
Mar 16, 2022 | 10.23 | 10.23 | 10.20 | 10.20 | 3,466 | -0.00(-0.00%) |
Mar 15, 2022 | 10.21 | 10.22 | 10.20 | 10.20 | 6,216 | -0.01(-0.10%) |
Mar 14, 2022 | 10.21 | 10.22 | 10.21 | 10.21 | 3,571 | +0.00(+0.00%) |
Mar 11, 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 1,533 | +0.00(+0.00%) |
Mar 10, 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 2,389 | +0.00(+0.00%) |
Mar 09, 2022 | 10.22 | 10.22 | 10.21 | 10.21 | 3,402 | -0.02(-0.20%) |
Mar 08, 2022 | 10.23 | 10.23 | 10.22 | 10.23 | 33,574 | +0.01(+0.10%) |
Mar 07, 2022 | 10.22 | 10.23 | 10.22 | 10.22 | 25,478 | +0.00(+0.00%) |
Mar 04, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 2,426 | +0.00(+0.00%) |
Mar 03, 2022 | 10.22 | 10.22 | 10.21 | 10.22 | 46,993 | +0.00(+0.00%) |
Mar 02, 2022 | 10.27 | 10.27 | 10.21 | 10.22 | 2,152,686 | -0.04(-0.39%) |
Mar 01, 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 32,433 | -0.01(-0.05%) |
Feb 28, 2022 | 10.27 | 10.27 | 10.26 | 10.27 | 6,513 | +0.01(+0.05%) |
Feb 25, 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 2,020 | +0.00(+0.00%) |
Feb 24, 2022 | 10.26 | 10.27 | 10.26 | 10.26 | 54,219 | +0.01(+0.10%) |
Feb 23, 2022 | 10.26 | 10.26 | 10.25 | 10.25 | 124,627 | -0.01(-0.10%) |
Feb 22, 2022 | 10.24 | 10.26 | 10.24 | 10.26 | 79,347 | +0.00(+0.05%) |
Feb 18, 2022 | 10.26 | 0 | +0.01(+0.05%) | |||
Feb 17, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 355 | +0.00(+0.00%) |
Feb 16, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 258 | +0.01(+0.10%) |
Feb 15, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 20,636 | -0.01(-0.10%) |
Feb 14, 2022 | 10.24 | 10.25 | 10.24 | 10.25 | 805 | +0.01(+0.10%) |
Feb 11, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 4,682 | -0.01(-0.10%) |
Feb 10, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 8,598 | +0.00(+0.00%) |
Feb 09, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 1,034 | -0.00(-0.01%) |
Feb 08, 2022 | 10.25 | 10.25 | 10.25 | 10.25 | 361 | +0.01(+0.11%) |
Feb 07, 2022 | 10.24 | 10.25 | 10.24 | 10.24 | 2,056 | +0.00(+0.00%) |
Feb 04, 2022 | 10.24 | 10.24 | 10.24 | 10.24 | 1,454 | +0.00(+0.00%) |
Feb 03, 2022 | 10.24 | 10.24 | 10.24 | 3,210 | +0.00(+0.00%) | |
Feb 02, 2022 | 10.25 | 10.25 | 10.24 | 10.24 | 5,548 | +0.01(+0.10%) |