Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.44 | 11.77 | 11.39 | 11.77 | 3,946 | +0.23(+1.97%) |
Apr 28, 2022 | 11.91 | 11.91 | 11.54 | 11.54 | 3,982 | -0.32(-2.66%) |
Apr 27, 2022 | 11.92 | 11.92 | 11.76 | 11.85 | 30,967 | -0.13(-1.07%) |
Apr 26, 2022 | 11.71 | 11.98 | 11.71 | 11.98 | 1,794 | +0.65(+5.75%) |
Apr 25, 2022 | 11.49 | 11.65 | 11.33 | 11.33 | 7,217 | +0.08(+0.67%) |
Apr 22, 2022 | 10.98 | 11.26 | 10.95 | 11.26 | 14,614 | +0.40(+3.66%) |
Apr 21, 2022 | 10.43 | 10.88 | 10.43 | 10.86 | 6,839 | +0.22(+2.03%) |
Apr 20, 2022 | 10.69 | 10.69 | 10.60 | 10.64 | 3,593 | -0.17(-1.56%) |
Apr 19, 2022 | 10.96 | 10.98 | 10.81 | 10.81 | 3,590 | -0.06(-0.52%) |
Apr 18, 2022 | 10.76 | 10.91 | 10.76 | 10.87 | 9,500 | +0.10(+0.97%) |
Apr 14, 2022 | 10.62 | 10.77 | 10.58 | 10.76 | 3,388 | +0.08(+0.71%) |
Apr 13, 2022 | 10.91 | 10.90 | 10.69 | 10.69 | 1,282 | -0.23(-2.13%) |
Apr 12, 2022 | 10.74 | 10.92 | 10.71 | 10.92 | 933 | +0.17(+1.56%) |
Apr 11, 2022 | 10.60 | 10.75 | 10.58 | 10.75 | 8,066 | +0.21(+1.96%) |
Apr 08, 2022 | 10.63 | 10.63 | 10.44 | 10.55 | 4,492 | +0.02(+0.18%) |
Apr 07, 2022 | 10.53 | 10.68 | 10.53 | 10.53 | 1,161 | -0.03(-0.29%) |
Apr 06, 2022 | 10.62 | 10.69 | 10.56 | 10.56 | 8,245 | +0.23(+2.22%) |
Apr 05, 2022 | 10.16 | 10.33 | 10.16 | 10.33 | 2,486 | +0.25(+2.44%) |
Apr 04, 2022 | 10.07 | 10.11 | 10.05 | 10.08 | 9,353 | -0.05(-0.47%) |
Apr 01, 2022 | 10.23 | 10.29 | 10.13 | 10.13 | 2,608 | -0.21(-2.05%) |
Mar 31, 2022 | 10.18 | 10.34 | 10.14 | 10.34 | 4,874 | +0.30(+2.95%) |
Mar 30, 2022 | 9.980 | 10.06 | 9.923 | 10.05 | 43,208 | +0.10(+0.96%) |
Mar 29, 2022 | 9.895 | 10.11 | 9.876 | 9.950 | 7,548 | -0.44(-4.27%) |
Mar 28, 2022 | 10.43 | 10.50 | 10.39 | 10.39 | 4,949 | +0.06(+0.63%) |
Mar 25, 2022 | 10.37 | 10.46 | 10.29 | 10.33 | 9,805 | -0.03(-0.25%) |
Mar 24, 2022 | 10.45 | 10.48 | 10.34 | 10.36 | 68,333 | -0.18(-1.66%) |
Mar 23, 2022 | 10.52 | 10.54 | 10.40 | 10.53 | 55,316 | +0.28(+2.72%) |
Mar 22, 2022 | 10.32 | 10.35 | 10.24 | 10.25 | 3,575 | -0.24(-2.27%) |
Mar 21, 2022 | 10.40 | 10.55 | 10.36 | 10.49 | 20,071 | +0.15(+1.47%) |
Mar 18, 2022 | 10.74 | 10.74 | 10.34 | 10.34 | 3,862 | -0.25(-2.33%) |
Mar 17, 2022 | 10.80 | 10.80 | 10.52 | 10.58 | 30,562 | -0.17(-1.59%) |
Mar 16, 2022 | 11.07 | 11.27 | 10.76 | 10.76 | 33,343 | -0.86(-7.40%) |
Mar 15, 2022 | 11.68 | 11.74 | 11.58 | 11.61 | 2,264 | -0.17(-1.45%) |
Mar 14, 2022 | 11.67 | 11.82 | 11.53 | 11.79 | 21,927 | -0.22(-1.87%) |
Mar 11, 2022 | 11.58 | 12.01 | 11.58 | 12.01 | 27,945 | +0.26(+2.23%) |
Mar 10, 2022 | 12.02 | 12.02 | 11.68 | 11.75 | 35,078 | +0.39(+3.42%) |
Mar 09, 2022 | 11.72 | 11.87 | 11.31 | 11.36 | 20,357 | -1.14(-9.15%) |
Mar 08, 2022 | 12.71 | 12.81 | 12.07 | 12.50 | 37,979 | -0.21(-1.63%) |
Mar 07, 2022 | 12.17 | 12.83 | 12.10 | 12.71 | 47,736 | +0.73(+6.07%) |
Mar 04, 2022 | 11.97 | 12.10 | 11.93 | 11.98 | 11,257 | +0.68(+6.02%) |
Mar 03, 2022 | 10.96 | 11.38 | 10.95 | 11.30 | 16,497 | +0.42(+3.82%) |
Mar 02, 2022 | 11.03 | 11.06 | 10.87 | 10.89 | 8,757 | -0.27(-2.43%) |
Mar 01, 2022 | 10.83 | 11.28 | 10.83 | 11.16 | 17,540 | +0.47(+4.39%) |
Feb 28, 2022 | 10.68 | 10.80 | 10.54 | 10.69 | 5,217 | +0.36(+3.50%) |
Feb 25, 2022 | 10.65 | 10.57 | 10.33 | 10.33 | 8,889 | -0.55(-5.03%) |
Feb 24, 2022 | 11.39 | 11.39 | 10.87 | 10.87 | 20,625 | +0.24(+2.28%) |
Feb 23, 2022 | 10.24 | 10.63 | 10.24 | 10.63 | 5,449 | +0.22(+2.08%) |
Feb 22, 2022 | 10.37 | 10.50 | 10.25 | 10.41 | 10,412 | +0.24(+2.33%) |
Feb 18, 2022 | 10.18 | 0 | +0.12(+1.22%) | |||
Feb 17, 2022 | 9.932 | 10.06 | 9.932 | 10.06 | 2,011 | +0.28(+2.91%) |
Feb 16, 2022 | 9.885 | 9.923 | 9.706 | 9.771 | 2,614 | -0.08(-0.82%) |
Feb 15, 2022 | 9.932 | 9.980 | 9.847 | 9.852 | 5,517 | -0.34(-3.30%) |
Feb 14, 2022 | 10.25 | 10.30 | 10.19 | 10.19 | 3,128 | +0.11(+1.04%) |
Feb 11, 2022 | 9.819 | 10.11 | 9.753 | 10.08 | 3,972 | +0.29(+2.98%) |
Feb 10, 2022 | 9.715 | 9.791 | 9.687 | 9.791 | 2,572 | +0.23(+2.39%) |
Feb 09, 2022 | 9.602 | 9.602 | 9.562 | 9.562 | 3,647 | -0.32(-3.27%) |
Feb 08, 2022 | 9.980 | 9.980 | 9.857 | 9.885 | 4,283 | -0.09(-0.90%) |
Feb 07, 2022 | 10.02 | 10.02 | 9.932 | 9.975 | 708 | -0.04(-0.42%) |
Feb 04, 2022 | 10.07 | 10.12 | 9.980 | 10.02 | 1,654 | -0.03(-0.30%) |
Feb 03, 2022 | 9.885 | 10.05 | 10.05 | 17,595 | +0.28(+2.84%) | |
Feb 02, 2022 | 9.810 | 9.810 | 9.761 | 9.770 | 1,598 | -0.13(-1.28%) |