Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.84 | 10.86 | 10.54 | 10.60 | 347,085 | -0.25(-2.32%) |
Apr 28, 2022 | 10.73 | 10.90 | 10.64 | 10.85 | 300,744 | +0.23(+2.21%) |
Apr 27, 2022 | 10.59 | 10.74 | 10.49 | 10.62 | 364,809 | +0.08(+0.80%) |
Apr 26, 2022 | 10.81 | 10.87 | 10.54 | 10.54 | 447,141 | -0.33(-3.08%) |
Apr 25, 2022 | 10.86 | 10.89 | 10.54 | 10.87 | 577,222 | -0.02(-0.15%) |
Apr 22, 2022 | 11.15 | 11.15 | 10.85 | 10.89 | 295,985 | -0.24(-2.18%) |
Apr 21, 2022 | 11.35 | 11.43 | 11.07 | 11.13 | 199,044 | -0.09(-0.80%) |
Apr 20, 2022 | 11.34 | 11.35 | 11.20 | 11.22 | 220,945 | -0.02(-0.15%) |
Apr 19, 2022 | 11.04 | 11.25 | 11.04 | 11.24 | 185,420 | +0.16(+1.43%) |
Apr 18, 2022 | 11.04 | 11.13 | 11.00 | 11.08 | 252,470 | +0.02(+0.15%) |
Apr 14, 2022 | 11.24 | 11.25 | 11.06 | 11.06 | 223,788 | -0.10(-0.89%) |
Apr 13, 2022 | 11.10 | 11.18 | 11.09 | 11.16 | 169,627 | +0.11(+0.98%) |
Apr 12, 2022 | 11.14 | 11.23 | 11.00 | 11.05 | 231,370 | +0.01(+0.08%) |
Apr 11, 2022 | 11.26 | 11.27 | 11.05 | 11.05 | 418,814 | -0.25(-2.21%) |
Apr 08, 2022 | 11.39 | 11.39 | 11.26 | 11.29 | 292,318 | -0.11(-0.95%) |
Apr 07, 2022 | 11.34 | 11.44 | 11.25 | 11.40 | 254,660 | +0.05(+0.44%) |
Apr 06, 2022 | 11.30 | 11.43 | 11.22 | 11.35 | 316,926 | -0.17(-1.52%) |
Apr 05, 2022 | 11.58 | 11.67 | 11.49 | 11.53 | 412,240 | -0.13(-1.14%) |
Apr 04, 2022 | 11.66 | 11.72 | 11.63 | 11.66 | 318,620 | -0.07(-0.57%) |
Apr 01, 2022 | 11.74 | 11.74 | 11.61 | 11.73 | 169,630 | +0.11(+0.93%) |
Mar 31, 2022 | 11.79 | 11.84 | 11.61 | 11.62 | 622,915 | -0.08(-0.71%) |
Mar 30, 2022 | 11.83 | 11.83 | 11.64 | 11.70 | 303,505 | -0.12(-1.06%) |
Mar 29, 2022 | 11.79 | 11.85 | 11.73 | 11.83 | 265,836 | +0.11(+0.92%) |
Mar 28, 2022 | 11.78 | 11.84 | 11.69 | 11.72 | 238,814 | -0.03(-0.28%) |
Mar 25, 2022 | 11.80 | 11.88 | 11.70 | 11.75 | 176,135 | -0.04(-0.35%) |
Mar 24, 2022 | 11.75 | 11.85 | 11.73 | 11.79 | 259,556 | +0.07(+0.64%) |
Mar 23, 2022 | 11.76 | 11.90 | 11.72 | 11.72 | 233,437 | -0.06(-0.47%) |
Mar 22, 2022 | 11.67 | 11.94 | 11.67 | 11.77 | 276,249 | +0.03(+0.28%) |
Mar 21, 2022 | 11.77 | 11.84 | 11.61 | 11.74 | 169,262 | +0.01(+0.07%) |
Mar 18, 2022 | 11.57 | 11.77 | 11.53 | 11.73 | 218,796 | +0.16(+1.36%) |
Mar 17, 2022 | 11.34 | 11.61 | 11.32 | 11.58 | 219,862 | +0.21(+1.89%) |
Mar 16, 2022 | 11.13 | 11.36 | 11.11 | 11.36 | 356,992 | +0.35(+3.15%) |
Mar 15, 2022 | 10.88 | 11.06 | 10.87 | 11.01 | 123,878 | +0.16(+1.45%) |
Mar 14, 2022 | 11.04 | 11.11 | 10.78 | 10.86 | 411,040 | -0.17(-1.50%) |
Mar 11, 2022 | 11.14 | 11.18 | 10.99 | 11.02 | 166,342 | -0.06(-0.52%) |
Mar 10, 2022 | 11.06 | 11.08 | 10.91 | 11.08 | 200,821 | -0.06(-0.52%) |
Mar 09, 2022 | 11.03 | 11.19 | 10.96 | 11.14 | 288,426 | +0.31(+2.82%) |
Mar 08, 2022 | 10.87 | 11.13 | 10.80 | 10.83 | 385,127 | -0.07(-0.61%) |
Mar 07, 2022 | 11.17 | 11.17 | 10.89 | 10.90 | 304,623 | -0.33(-2.94%) |
Mar 04, 2022 | 11.28 | 11.28 | 11.11 | 11.23 | 187,747 | -0.12(-1.09%) |
Mar 03, 2022 | 11.40 | 11.44 | 11.26 | 11.35 | 204,646 | +0.01(+0.07%) |
Mar 02, 2022 | 11.20 | 11.39 | 11.16 | 11.35 | 312,999 | +0.17(+1.55%) |
Mar 01, 2022 | 11.20 | 11.28 | 11.08 | 11.17 | 331,072 | -0.09(-0.81%) |
Feb 28, 2022 | 11.16 | 11.34 | 11.06 | 11.26 | 412,680 | -0.01(-0.07%) |
Feb 25, 2022 | 11.06 | 11.30 | 11.10 | 11.27 | 242,408 | +0.29(+2.63%) |
Feb 24, 2022 | 10.58 | 11.01 | 10.53 | 10.98 | 614,094 | +0.08(+0.76%) |
Feb 23, 2022 | 10.99 | 11.11 | 10.82 | 10.90 | 319,550 | -0.06(-0.53%) |
Feb 22, 2022 | 11.16 | 11.26 | 10.83 | 10.96 | 430,182 | -0.36(-3.21%) |
Feb 18, 2022 | 11.32 | 0 | -0.03(-0.29%) | |||
Feb 17, 2022 | 11.52 | 11.54 | 11.33 | 11.35 | 218,446 | -0.20(-1.70%) |
Feb 16, 2022 | 11.36 | 11.60 | 11.31 | 11.55 | 231,863 | +0.16(+1.37%) |
Feb 15, 2022 | 11.25 | 11.45 | 11.25 | 11.39 | 275,530 | +0.22(+1.98%) |
Feb 14, 2022 | 11.43 | 11.49 | 11.13 | 11.17 | 372,844 | -0.28(-2.44%) |
Feb 11, 2022 | 11.65 | 11.68 | 11.34 | 11.45 | 247,835 | -0.16(-1.41%) |
Feb 10, 2022 | 11.66 | 11.72 | 11.55 | 11.62 | 265,748 | -0.13(-1.12%) |
Feb 09, 2022 | 11.66 | 11.75 | 11.63 | 11.75 | 234,936 | +0.20(+1.71%) |
Feb 08, 2022 | 11.40 | 11.58 | 11.38 | 11.55 | 210,270 | +0.11(+1.00%) |
Feb 07, 2022 | 11.52 | 11.52 | 11.37 | 11.43 | 268,467 | -0.02(-0.21%) |
Feb 04, 2022 | 11.57 | 11.58 | 11.39 | 11.46 | 342,269 | -0.11(-0.99%) |
Feb 03, 2022 | 11.66 | 11.55 | 11.57 | 369,004 | -0.21(-1.74%) | |
Feb 02, 2022 | 11.75 | 11.80 | 11.68 | 11.78 | 313,609 | +0.12(+1.06%) |