Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.82 | 10.87 | 10.60 | 10.63 | 473,838 | -0.21(-1.92%) |
Apr 28, 2022 | 10.77 | 10.83 | 10.60 | 10.83 | 398,182 | +0.11(+1.04%) |
Apr 27, 2022 | 10.71 | 10.79 | 10.65 | 10.72 | 438,397 | +0.06(+0.60%) |
Apr 26, 2022 | 10.89 | 10.89 | 10.63 | 10.66 | 547,229 | -0.22(-1.98%) |
Apr 25, 2022 | 10.71 | 10.91 | 10.67 | 10.87 | 719,362 | +0.01(+0.07%) |
Apr 22, 2022 | 10.91 | 10.91 | 10.70 | 10.87 | 688,719 | -0.06(-0.51%) |
Apr 21, 2022 | 10.99 | 10.99 | 10.88 | 10.92 | 531,894 | -0.02(-0.15%) |
Apr 20, 2022 | 10.87 | 10.96 | 10.87 | 10.94 | 270,132 | +0.08(+0.74%) |
Apr 19, 2022 | 10.91 | 10.93 | 10.84 | 10.86 | 366,717 | -0.05(-0.44%) |
Apr 18, 2022 | 10.83 | 10.92 | 10.82 | 10.91 | 199,003 | +0.08(+0.74%) |
Apr 14, 2022 | 10.90 | 10.93 | 10.79 | 10.83 | 326,488 | -0.07(-0.66%) |
Apr 13, 2022 | 10.79 | 10.93 | 10.79 | 10.90 | 428,539 | +0.11(+1.04%) |
Apr 12, 2022 | 10.83 | 10.90 | 10.79 | 10.79 | 415,213 | -0.06(-0.59%) |
Apr 11, 2022 | 10.80 | 10.87 | 10.79 | 10.85 | 361,217 | -0.03(-0.29%) |
Apr 08, 2022 | 10.88 | 10.94 | 10.84 | 10.88 | 470,494 | +0.02(+0.15%) |
Apr 07, 2022 | 10.90 | 10.90 | 10.79 | 10.87 | 232,132 | -0.02(-0.15%) |
Apr 06, 2022 | 10.98 | 10.99 | 10.86 | 10.88 | 281,110 | -0.07(-0.66%) |
Apr 05, 2022 | 11.05 | 11.09 | 10.93 | 10.95 | 367,589 | -0.10(-0.94%) |
Apr 04, 2022 | 11.14 | 11.14 | 11.01 | 11.06 | 378,172 | -0.06(-0.50%) |
Apr 01, 2022 | 11.06 | 11.21 | 11.06 | 11.11 | 912,703 | +0.05(+0.43%) |
Mar 31, 2022 | 11.07 | 11.15 | 11.03 | 11.07 | 996,107 | +0.05(+0.43%) |
Mar 30, 2022 | 11.00 | 11.02 | 10.95 | 11.02 | 344,911 | +0.01(+0.07%) |
Mar 29, 2022 | 11.02 | 11.07 | 10.99 | 11.01 | 418,417 | +0.05(+0.44%) |
Mar 28, 2022 | 10.95 | 11.03 | 10.90 | 10.96 | 465,748 | +0.02(+0.22%) |
Mar 25, 2022 | 10.93 | 10.94 | 10.89 | 10.94 | 324,903 | +0.04(+0.37%) |
Mar 24, 2022 | 10.87 | 10.95 | 10.85 | 10.90 | 335,779 | +0.02(+0.22%) |
Mar 23, 2022 | 10.91 | 10.93 | 10.83 | 10.87 | 393,082 | -0.02(-0.22%) |
Mar 22, 2022 | 10.95 | 10.96 | 10.80 | 10.90 | 334,610 | +0.01(+0.07%) |
Mar 21, 2022 | 10.77 | 10.97 | 10.77 | 10.89 | 592,028 | +0.18(+1.72%) |
Mar 18, 2022 | 10.91 | 10.95 | 10.60 | 10.71 | 1,585,174 | -0.20(-1.83%) |
Mar 17, 2022 | 10.66 | 10.92 | 10.59 | 10.91 | 579,429 | +0.23(+2.17%) |
Mar 16, 2022 | 10.76 | 10.78 | 10.59 | 10.68 | 688,185 | -0.04(-0.37%) |
Mar 15, 2022 | 10.71 | 10.79 | 10.64 | 10.71 | 820,228 | +0.04(+0.37%) |
Mar 14, 2022 | 10.86 | 11.01 | 10.65 | 10.68 | 989,923 | -0.05(-0.51%) |
Mar 11, 2022 | 10.77 | 10.83 | 10.71 | 10.73 | 419,967 | +0.02(+0.15%) |
Mar 10, 2022 | 10.65 | 10.75 | 10.57 | 10.71 | 431,695 | +0.01(+0.07%) |
Mar 09, 2022 | 10.70 | 10.77 | 10.69 | 10.71 | 447,558 | +0.09(+0.81%) |
Mar 08, 2022 | 10.52 | 10.72 | 10.46 | 10.62 | 499,372 | +0.15(+1.42%) |
Mar 07, 2022 | 10.70 | 10.71 | 10.47 | 10.47 | 633,381 | -0.22(-2.05%) |
Mar 04, 2022 | 10.68 | 10.76 | 10.66 | 10.69 | 360,449 | -0.08(-0.73%) |
Mar 03, 2022 | 10.68 | 10.78 | 10.67 | 10.77 | 251,993 | +0.11(+1.03%) |
Mar 02, 2022 | 10.71 | 10.79 | 10.64 | 10.66 | 523,761 | +0.02(+0.22%) |
Mar 01, 2022 | 10.60 | 10.67 | 10.45 | 10.64 | 339,621 | +0.09(+0.82%) |
Feb 28, 2022 | 10.51 | 10.57 | 10.36 | 10.55 | 165,458 | +0.02(+0.22%) |
Feb 25, 2022 | 10.44 | 10.55 | 10.43 | 10.53 | 307,065 | +0.12(+1.13%) |
Feb 24, 2022 | 10.27 | 10.43 | 10.12 | 10.41 | 879,484 | -0.03(-0.30%) |
Feb 23, 2022 | 10.59 | 10.62 | 10.44 | 10.44 | 195,331 | -0.09(-0.89%) |
Feb 22, 2022 | 10.66 | 10.66 | 10.49 | 10.54 | 399,803 | -0.09(-0.88%) |
Feb 18, 2022 | 10.63 | 0 | -0.03(-0.29%) | |||
Feb 17, 2022 | 10.66 | 10.68 | 10.62 | 10.66 | 195,390 | -0.05(-0.44%) |
Feb 16, 2022 | 10.71 | 10.76 | 10.68 | 10.71 | 284,547 | +0.03(+0.29%) |
Feb 15, 2022 | 10.69 | 10.77 | 10.66 | 10.68 | 172,176 | +0.02(+0.15%) |
Feb 14, 2022 | 10.73 | 10.76 | 10.58 | 10.66 | 222,604 | -0.09(-0.87%) |
Feb 11, 2022 | 10.64 | 10.80 | 10.64 | 10.75 | 762,794 | +0.09(+0.88%) |
Feb 10, 2022 | 10.71 | 10.77 | 10.65 | 10.66 | 203,430 | -0.06(-0.58%) |
Feb 09, 2022 | 10.81 | 10.86 | 10.71 | 10.72 | 225,984 | -0.03(-0.29%) |
Feb 08, 2022 | 10.72 | 10.79 | 10.71 | 10.75 | 339,539 | +0.05(+0.51%) |
Feb 07, 2022 | 10.52 | 10.73 | 10.47 | 10.70 | 527,666 | +0.23(+2.16%) |
Feb 04, 2022 | 10.41 | 10.50 | 10.34 | 10.47 | 246,613 | +0.05(+0.53%) |
Feb 03, 2022 | 10.50 | 10.42 | 10.42 | 255,839 | -0.09(-0.82%) | |
Feb 02, 2022 | 10.46 | 10.54 | 10.44 | 10.50 | 294,096 | +0.03(+0.30%) |