Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.57 | 10.69 | 10.49 | 10.60 | 231,617 | +0.03(+0.26%) |
Apr 28, 2022 | 10.50 | 10.65 | 10.50 | 10.57 | 174,127 | +0.09(+0.87%) |
Apr 27, 2022 | 10.55 | 10.56 | 10.46 | 10.48 | 163,789 | -0.05(-0.52%) |
Apr 26, 2022 | 10.52 | 10.55 | 10.44 | 10.54 | 179,295 | +0.02(+0.17%) |
Apr 25, 2022 | 10.58 | 10.58 | 10.39 | 10.52 | 180,744 | -0.06(-0.60%) |
Apr 22, 2022 | 10.55 | 10.63 | 10.52 | 10.58 | 196,394 | -0.02(-0.17%) |
Apr 21, 2022 | 10.64 | 10.64 | 10.50 | 10.60 | 204,091 | -0.04(-0.34%) |
Apr 20, 2022 | 10.44 | 10.64 | 10.43 | 10.64 | 210,702 | +0.21(+2.00%) |
Apr 19, 2022 | 10.46 | 10.48 | 10.41 | 10.43 | 209,010 | -0.05(-0.43%) |
Apr 18, 2022 | 10.51 | 10.56 | 10.44 | 10.47 | 142,664 | -0.04(-0.35%) |
Apr 14, 2022 | 10.55 | 10.55 | 10.48 | 10.51 | 241,706 | -0.04(-0.34%) |
Apr 13, 2022 | 10.61 | 10.66 | 10.52 | 10.55 | 148,713 | -0.06(-0.61%) |
Apr 12, 2022 | 10.67 | 10.70 | 10.52 | 10.61 | 214,542 | -0.01(-0.08%) |
Apr 11, 2022 | 10.75 | 10.80 | 10.59 | 10.62 | 214,553 | -0.14(-1.26%) |
Apr 08, 2022 | 10.77 | 10.81 | 10.69 | 10.75 | 129,940 | -0.04(-0.33%) |
Apr 07, 2022 | 10.89 | 10.92 | 10.70 | 10.79 | 165,513 | -0.05(-0.50%) |
Apr 06, 2022 | 10.91 | 10.95 | 10.81 | 10.84 | 237,015 | -0.07(-0.66%) |
Apr 05, 2022 | 11.02 | 11.08 | 10.84 | 10.92 | 263,281 | -0.08(-0.74%) |
Apr 04, 2022 | 11.04 | 11.08 | 10.99 | 11.00 | 169,705 | +0.00(+0.00%) |
Apr 01, 2022 | 10.97 | 11.02 | 10.86 | 11.00 | 268,918 | +0.01(+0.08%) |
Mar 31, 2022 | 10.93 | 11.07 | 10.86 | 10.99 | 242,157 | +0.09(+0.83%) |
Mar 30, 2022 | 10.91 | 11.02 | 10.88 | 10.90 | 298,767 | -0.02(-0.16%) |
Mar 29, 2022 | 10.84 | 10.93 | 10.77 | 10.92 | 321,631 | +0.08(+0.75%) |
Mar 28, 2022 | 11.04 | 11.12 | 10.79 | 10.84 | 463,896 | -0.23(-2.04%) |
Mar 25, 2022 | 11.15 | 11.18 | 10.97 | 11.06 | 228,898 | -0.11(-0.97%) |
Mar 24, 2022 | 11.32 | 11.32 | 11.16 | 11.17 | 114,783 | -0.13(-1.12%) |
Mar 23, 2022 | 11.30 | 11.30 | 11.19 | 11.30 | 143,531 | +0.00(+0.00%) |
Mar 22, 2022 | 11.36 | 11.37 | 11.29 | 11.30 | 125,001 | -0.09(-0.79%) |
Mar 21, 2022 | 11.44 | 11.48 | 11.37 | 11.39 | 114,135 | -0.09(-0.79%) |
Mar 18, 2022 | 11.49 | 11.52 | 11.46 | 11.48 | 69,734 | +0.03(+0.24%) |
Mar 17, 2022 | 11.33 | 11.48 | 11.33 | 11.45 | 116,449 | +0.07(+0.63%) |
Mar 16, 2022 | 11.52 | 11.53 | 11.28 | 11.38 | 264,699 | -0.12(-1.02%) |
Mar 15, 2022 | 11.58 | 11.68 | 11.45 | 11.49 | 102,362 | -0.11(-0.93%) |
Mar 14, 2022 | 11.67 | 11.67 | 11.51 | 11.60 | 93,919 | -0.07(-0.63%) |
Mar 11, 2022 | 11.69 | 11.81 | 11.63 | 11.68 | 92,669 | -0.13(-1.07%) |
Mar 10, 2022 | 12.04 | 12.05 | 11.80 | 11.80 | 71,205 | -0.38(-3.10%) |
Mar 09, 2022 | 12.42 | 12.45 | 12.17 | 12.18 | 77,681 | -0.14(-1.17%) |
Mar 08, 2022 | 12.27 | 12.39 | 12.15 | 12.32 | 78,640 | +0.04(+0.29%) |
Mar 07, 2022 | 12.45 | 12.45 | 12.25 | 12.29 | 37,997 | -0.18(-1.44%) |
Mar 04, 2022 | 12.37 | 12.47 | 12.32 | 12.47 | 55,834 | +0.03(+0.22%) |
Mar 03, 2022 | 12.48 | 12.56 | 12.30 | 12.44 | 57,526 | -0.04(-0.36%) |
Mar 02, 2022 | 12.25 | 12.48 | 12.19 | 12.48 | 119,673 | +0.26(+2.13%) |
Mar 01, 2022 | 12.09 | 12.23 | 12.05 | 12.22 | 121,634 | +0.19(+1.57%) |
Feb 28, 2022 | 11.94 | 12.06 | 11.92 | 12.04 | 91,978 | +0.09(+0.75%) |
Feb 25, 2022 | 11.94 | 11.97 | 11.82 | 11.95 | 109,961 | -0.03(-0.22%) |
Feb 24, 2022 | 11.54 | 12.06 | 11.54 | 11.97 | 218,669 | +0.37(+3.17%) |
Feb 23, 2022 | 11.69 | 11.72 | 11.52 | 11.60 | 99,569 | -0.07(-0.61%) |
Feb 22, 2022 | 11.92 | 11.93 | 11.66 | 11.68 | 78,057 | -0.26(-2.18%) |
Feb 18, 2022 | 11.94 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 11.85 | 11.98 | 11.85 | 11.94 | 77,754 | +0.09(+0.76%) |
Feb 16, 2022 | 11.72 | 11.87 | 11.70 | 11.85 | 151,428 | +0.13(+1.07%) |
Feb 15, 2022 | 11.72 | 11.79 | 11.68 | 11.72 | 117,815 | +0.00(+0.00%) |
Feb 14, 2022 | 12.12 | 12.13 | 11.69 | 11.72 | 234,216 | -0.36(-2.98%) |
Feb 11, 2022 | 12.35 | 12.36 | 12.07 | 12.08 | 120,128 | -0.27(-2.17%) |
Feb 10, 2022 | 12.46 | 12.50 | 12.34 | 12.35 | 58,415 | -0.11(-0.86%) |
Feb 09, 2022 | 12.47 | 12.49 | 12.43 | 12.46 | 66,244 | -0.02(-0.14%) |
Feb 08, 2022 | 12.37 | 12.47 | 12.37 | 12.47 | 76,557 | +0.06(+0.50%) |
Feb 07, 2022 | 12.30 | 12.44 | 12.30 | 12.41 | 85,873 | +0.14(+1.17%) |
Feb 04, 2022 | 12.39 | 12.43 | 12.24 | 12.27 | 84,510 | -0.14(-1.15%) |
Feb 03, 2022 | 12.43 | 12.41 | 92,388 | -0.08(-0.64%) | ||
Feb 02, 2022 | 12.46 | 12.57 | 12.46 | 12.49 | 82,233 | +0.05(+0.43%) |