Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.42 | 10.76 | 10.38 | 10.76 | 10,100 | +0.26(+2.51%) |
Apr 28, 2022 | 10.70 | 10.90 | 10.41 | 10.50 | 8,755 | -0.31(-2.83%) |
Apr 27, 2022 | 10.83 | 11.00 | 10.75 | 10.80 | 47,351 | -0.15(-1.39%) |
Apr 26, 2022 | 11.00 | 11.06 | 10.70 | 10.95 | 59,751 | -0.01(-0.10%) |
Apr 25, 2022 | 11.00 | 11.36 | 10.96 | 10.96 | 41,330 | +0.33(+3.15%) |
Apr 22, 2022 | 10.39 | 10.64 | 10.37 | 10.63 | 12,987 | +0.25(+2.41%) |
Apr 21, 2022 | 10.07 | 10.41 | 10.00 | 10.38 | 15,684 | +0.32(+3.17%) |
Apr 20, 2022 | 10.10 | 10.12 | 10.03 | 10.06 | 6,125 | -0.07(-0.67%) |
Apr 19, 2022 | 10.00 | 10.14 | 10.00 | 10.13 | 2,672 | +0.10(+0.98%) |
Apr 18, 2022 | 10.34 | 10.34 | 10.01 | 10.03 | 2,990 | -0.13(-1.33%) |
Apr 14, 2022 | 10.16 | 10.20 | 10.15 | 10.17 | 7,058 | -0.06(-0.62%) |
Apr 13, 2022 | 10.52 | 10.52 | 10.22 | 10.23 | 5,078 | -0.15(-1.43%) |
Apr 12, 2022 | 10.30 | 10.38 | 10.21 | 10.38 | 7,651 | -0.18(-1.72%) |
Apr 11, 2022 | 10.48 | 10.56 | 10.43 | 10.56 | 11,771 | +0.33(+3.27%) |
Apr 08, 2022 | 10.46 | 10.46 | 10.20 | 10.23 | 11,547 | -0.26(-2.45%) |
Apr 07, 2022 | 10.66 | 10.80 | 10.48 | 10.48 | 22,399 | -0.14(-1.35%) |
Apr 06, 2022 | 10.62 | 10.64 | 10.49 | 10.63 | 7,410 | -0.06(-0.59%) |
Apr 05, 2022 | 10.49 | 10.69 | 10.33 | 10.69 | 5,459 | +0.18(+1.72%) |
Apr 04, 2022 | 10.50 | 10.63 | 10.42 | 10.51 | 4,349 | -0.02(-0.19%) |
Apr 01, 2022 | 10.94 | 10.94 | 10.47 | 10.53 | 10,581 | -0.08(-0.75%) |
Mar 31, 2022 | 10.56 | 10.62 | 10.45 | 10.61 | 9,334 | +0.08(+0.76%) |
Mar 30, 2022 | 10.51 | 10.63 | 10.48 | 10.53 | 4,903 | -0.11(-1.02%) |
Mar 29, 2022 | 10.85 | 10.96 | 10.62 | 10.64 | 17,125 | +0.06(+0.55%) |
Mar 28, 2022 | 10.70 | 10.74 | 10.55 | 10.58 | 15,589 | +0.24(+2.29%) |
Mar 25, 2022 | 10.62 | 10.62 | 10.33 | 10.34 | 15,960 | -0.24(-2.24%) |
Mar 24, 2022 | 10.58 | 10.63 | 10.48 | 10.58 | 23,493 | -0.01(-0.08%) |
Mar 23, 2022 | 10.50 | 10.76 | 10.50 | 10.59 | 23,930 | -0.20(-1.84%) |
Mar 22, 2022 | 10.90 | 11.06 | 10.72 | 10.79 | 15,312 | +0.07(+0.64%) |
Mar 21, 2022 | 11.04 | 11.04 | 10.70 | 10.72 | 16,103 | -0.43(-3.86%) |
Mar 18, 2022 | 11.10 | 11.24 | 11.05 | 11.15 | 52,665 | -0.01(-0.13%) |
Mar 17, 2022 | 11.59 | 11.59 | 11.11 | 11.16 | 16,672 | -0.40(-3.45%) |
Mar 16, 2022 | 11.47 | 11.68 | 11.44 | 11.56 | 23,724 | +0.05(+0.43%) |
Mar 15, 2022 | 11.37 | 11.73 | 11.37 | 11.51 | 54,528 | +0.36(+3.24%) |
Mar 14, 2022 | 10.87 | 11.26 | 10.87 | 11.15 | 25,728 | +0.35(+3.20%) |
Mar 11, 2022 | 10.94 | 10.94 | 10.72 | 10.81 | 16,538 | +0.07(+0.67%) |
Mar 10, 2022 | 11.06 | 11.06 | 10.73 | 10.73 | 44,084 | -0.31(-2.80%) |
Mar 09, 2022 | 11.22 | 11.22 | 10.83 | 11.04 | 46,634 | +0.32(+2.94%) |
Mar 08, 2022 | 10.82 | 11.03 | 10.41 | 10.73 | 54,196 | -0.14(-1.28%) |
Mar 07, 2022 | 11.10 | 11.10 | 10.72 | 10.87 | 49,309 | -0.23(-2.05%) |
Mar 04, 2022 | 11.37 | 11.37 | 11.10 | 11.10 | 24,307 | -0.30(-2.63%) |
Mar 03, 2022 | 11.78 | 11.78 | 11.32 | 11.39 | 42,957 | +0.02(+0.15%) |
Mar 02, 2022 | 12.24 | 12.24 | 11.32 | 11.38 | 25,733 | -0.29(-2.47%) |
Mar 01, 2022 | 11.70 | 11.75 | 11.52 | 11.67 | 7,781 | -0.11(-0.95%) |
Feb 28, 2022 | 12.10 | 12.10 | 11.76 | 11.78 | 9,654 | -0.33(-2.71%) |
Feb 25, 2022 | 12.44 | 12.26 | 12.10 | 12.11 | 12,478 | -0.33(-2.69%) |
Feb 24, 2022 | 12.20 | 12.72 | 12.20 | 12.44 | 38,668 | +0.08(+0.65%) |
Feb 23, 2022 | 12.36 | 12.43 | 12.31 | 12.36 | 12,784 | -0.15(-1.23%) |
Feb 22, 2022 | 12.14 | 12.64 | 11.90 | 12.52 | 13,279 | +0.22(+1.82%) |
Feb 18, 2022 | 12.29 | 0 | +0.10(+0.79%) | |||
Feb 17, 2022 | 12.15 | 12.25 | 12.14 | 12.19 | 3,256 | +0.03(+0.23%) |
Feb 16, 2022 | 12.13 | 12.20 | 12.01 | 12.17 | 14,863 | -0.12(-0.95%) |
Feb 15, 2022 | 12.45 | 12.47 | 12.27 | 12.28 | 16,935 | +0.13(+1.07%) |
Feb 14, 2022 | 12.10 | 12.28 | 12.10 | 12.15 | 8,287 | +0.26(+2.18%) |
Feb 11, 2022 | 12.18 | 12.18 | 11.87 | 11.89 | 8,630 | -0.33(-2.71%) |
Feb 10, 2022 | 12.12 | 12.26 | 12.02 | 12.23 | 1,419 | +0.07(+0.59%) |
Feb 09, 2022 | 12.16 | 12.19 | 12.07 | 12.15 | 13,249 | -0.12(-0.94%) |
Feb 08, 2022 | 12.28 | 12.32 | 12.22 | 12.27 | 20,718 | +0.25(+2.12%) |
Feb 07, 2022 | 12.28 | 12.28 | 12.00 | 12.02 | 7,093 | -0.16(-1.35%) |
Feb 04, 2022 | 11.92 | 12.20 | 11.92 | 12.18 | 32,814 | -0.16(-1.32%) |
Feb 03, 2022 | 12.35 | 12.34 | 15,235 | +0.14(+1.18%) | ||
Feb 02, 2022 | 12.36 | 12.44 | 12.20 | 12.20 | 4,737 | -0.04(-0.34%) |