Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.09 | 11.11 | 11.00 | 11.02 | 8,609,861 | -0.15(-1.34%) |
Apr 28, 2022 | 11.02 | 11.20 | 10.94 | 11.17 | 8,899,755 | +0.14(+1.28%) |
Apr 27, 2022 | 11.20 | 11.21 | 10.99 | 11.02 | 6,730,360 | -0.16(-1.42%) |
Apr 26, 2022 | 11.22 | 11.24 | 11.17 | 11.18 | 4,225,783 | -0.05(-0.47%) |
Apr 25, 2022 | 11.15 | 11.24 | 11.15 | 11.24 | 5,221,532 | +0.04(+0.32%) |
Apr 22, 2022 | 11.22 | 11.24 | 11.15 | 11.20 | 6,475,287 | -0.05(-0.47%) |
Apr 21, 2022 | 11.38 | 11.39 | 11.24 | 11.25 | 4,861,390 | -0.11(-1.01%) |
Apr 20, 2022 | 11.32 | 11.38 | 11.32 | 11.37 | 4,742,519 | +0.06(+0.55%) |
Apr 19, 2022 | 11.31 | 11.33 | 11.27 | 11.31 | 8,070,038 | -0.02(-0.16%) |
Apr 18, 2022 | 11.34 | 11.47 | 11.32 | 11.32 | 3,438,039 | -0.06(-0.49%) |
Apr 14, 2022 | 11.43 | 11.44 | 11.34 | 11.38 | 5,365,206 | -0.04(-0.38%) |
Apr 13, 2022 | 11.44 | 11.45 | 11.40 | 11.42 | 5,380,550 | +0.03(+0.23%) |
Apr 12, 2022 | 11.44 | 11.49 | 11.37 | 11.40 | 4,628,124 | +0.00(+0.00%) |
Apr 11, 2022 | 11.45 | 11.50 | 11.40 | 11.40 | 5,285,471 | -0.12(-1.07%) |
Apr 08, 2022 | 11.54 | 11.63 | 11.52 | 11.52 | 7,725,525 | -0.10(-0.83%) |
Apr 07, 2022 | 11.60 | 11.69 | 11.56 | 11.62 | 4,814,477 | +0.03(+0.23%) |
Apr 06, 2022 | 11.56 | 11.63 | 11.53 | 11.59 | 8,354,291 | -0.08(-0.68%) |
Apr 05, 2022 | 11.84 | 11.89 | 11.67 | 11.67 | 9,535,059 | -0.20(-1.70%) |
Apr 04, 2022 | 11.85 | 11.89 | 11.82 | 11.87 | 7,486,839 | +0.02(+0.15%) |
Apr 01, 2022 | 11.90 | 11.92 | 11.82 | 11.85 | 6,639,809 | -0.08(-0.66%) |
Mar 31, 2022 | 11.91 | 11.93 | 11.88 | 11.93 | 6,603,885 | +0.07(+0.59%) |
Mar 30, 2022 | 11.78 | 11.89 | 11.77 | 11.86 | 3,959,378 | +0.07(+0.60%) |
Mar 29, 2022 | 11.72 | 11.80 | 11.71 | 11.79 | 3,870,420 | +0.12(+1.05%) |
Mar 28, 2022 | 11.57 | 11.68 | 11.57 | 11.67 | 4,141,410 | +0.10(+0.84%) |
Mar 25, 2022 | 11.71 | 11.75 | 11.57 | 11.57 | 6,400,345 | -0.15(-1.28%) |
Mar 24, 2022 | 11.70 | 11.74 | 11.67 | 11.72 | 3,058,425 | +0.02(+0.15%) |
Mar 23, 2022 | 11.70 | 11.73 | 11.67 | 11.71 | 4,697,702 | +0.01(+0.08%) |
Mar 22, 2022 | 11.70 | 11.74 | 11.67 | 11.70 | 4,674,174 | -0.07(-0.60%) |
Mar 21, 2022 | 11.83 | 11.88 | 11.72 | 11.77 | 5,720,028 | -0.10(-0.84%) |
Mar 18, 2022 | 11.78 | 11.87 | 11.78 | 11.87 | 3,826,246 | +0.04(+0.37%) |
Mar 17, 2022 | 11.64 | 11.82 | 11.60 | 11.82 | 3,827,774 | +0.18(+1.58%) |
Mar 16, 2022 | 11.64 | 11.69 | 11.55 | 11.64 | 6,444,354 | +0.08(+0.68%) |
Mar 15, 2022 | 11.52 | 11.57 | 11.50 | 11.56 | 4,621,169 | +0.06(+0.53%) |
Mar 14, 2022 | 11.66 | 11.70 | 11.47 | 11.50 | 7,045,236 | -0.24(-2.01%) |
Mar 11, 2022 | 11.81 | 11.82 | 11.69 | 11.73 | 3,443,764 | -0.04(-0.37%) |
Mar 10, 2022 | 11.77 | 11.80 | 11.74 | 11.78 | 5,406,459 | -0.07(-0.59%) |
Mar 09, 2022 | 11.83 | 11.87 | 11.78 | 11.85 | 6,031,395 | +0.04(+0.37%) |
Mar 08, 2022 | 11.75 | 11.82 | 11.74 | 11.80 | 9,042,219 | +0.02(+0.15%) |
Mar 07, 2022 | 11.87 | 11.90 | 11.78 | 11.79 | 3,727,632 | -0.11(-0.96%) |
Mar 04, 2022 | 11.98 | 12.01 | 11.90 | 11.90 | 3,513,538 | -0.11(-0.95%) |
Mar 03, 2022 | 12.00 | 12.05 | 11.97 | 12.01 | 6,182,458 | +0.04(+0.29%) |
Mar 02, 2022 | 11.96 | 12.03 | 11.96 | 11.98 | 5,389,412 | -0.02(-0.15%) |
Mar 01, 2022 | 11.97 | 12.07 | 11.97 | 12.00 | 5,996,535 | +0.00(+0.00%) |
Feb 28, 2022 | 11.95 | 12.02 | 11.91 | 12.00 | 6,766,185 | +0.05(+0.44%) |
Feb 25, 2022 | 11.80 | 11.98 | 11.90 | 11.94 | 4,977,310 | +0.16(+1.34%) |
Feb 24, 2022 | 11.67 | 11.86 | 11.66 | 11.79 | 6,406,604 | -0.03(-0.22%) |
Feb 23, 2022 | 11.95 | 11.95 | 11.81 | 11.81 | 4,444,600 | -0.05(-0.44%) |
Feb 22, 2022 | 11.89 | 11.92 | 11.82 | 11.87 | 8,678,962 | -0.04(-0.32%) |
Feb 18, 2022 | 11.90 | 0 | +0.03(+0.29%) | |||
Feb 17, 2022 | 11.90 | 12.02 | 11.87 | 11.87 | 7,152,154 | -0.07(-0.58%) |
Feb 16, 2022 | 11.83 | 11.94 | 11.78 | 11.94 | 8,310,466 | +0.11(+0.96%) |
Feb 15, 2022 | 11.78 | 11.85 | 11.76 | 11.83 | 4,687,105 | +0.09(+0.74%) |
Feb 14, 2022 | 11.79 | 11.86 | 11.71 | 11.74 | 6,377,515 | -0.10(-0.88%) |
Feb 11, 2022 | 11.94 | 11.99 | 11.82 | 11.84 | 7,221,480 | -0.10(-0.80%) |
Feb 10, 2022 | 12.03 | 12.09 | 11.91 | 11.94 | 10,237,349 | -0.18(-1.51%) |
Feb 09, 2022 | 12.12 | 12.16 | 12.09 | 12.12 | 6,081,090 | +0.04(+0.36%) |
Feb 08, 2022 | 12.15 | 12.18 | 12.08 | 12.08 | 6,676,214 | -0.09(-0.72%) |
Feb 07, 2022 | 12.21 | 12.23 | 12.17 | 12.17 | 5,516,489 | -0.05(-0.43%) |
Feb 04, 2022 | 12.33 | 12.33 | 12.17 | 12.22 | 6,586,090 | -0.14(-1.13%) |
Feb 03, 2022 | 12.32 | 12.36 | 12.36 | 6,365,496 | -0.02(-0.14%) | |
Feb 02, 2022 | 12.55 | 12.55 | 12.37 | 12.37 | 5,611,191 | -0.13(-1.05%) |