Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.92 | 10.94 | 10.61 | 10.68 | 344,566 | -0.25(-2.31%) |
Apr 28, 2022 | 10.81 | 10.98 | 10.71 | 10.93 | 298,562 | +0.24(+2.21%) |
Apr 27, 2022 | 10.67 | 10.82 | 10.56 | 10.70 | 362,161 | +0.08(+0.80%) |
Apr 26, 2022 | 10.89 | 10.95 | 10.61 | 10.61 | 443,896 | -0.34(-3.08%) |
Apr 25, 2022 | 10.94 | 10.97 | 10.61 | 10.95 | 573,034 | -0.02(-0.15%) |
Apr 22, 2022 | 11.23 | 11.23 | 10.92 | 10.97 | 293,837 | -0.24(-2.18%) |
Apr 21, 2022 | 11.43 | 11.51 | 11.15 | 11.21 | 197,599 | -0.09(-0.80%) |
Apr 20, 2022 | 11.42 | 11.44 | 11.29 | 11.30 | 219,342 | -0.02(-0.15%) |
Apr 19, 2022 | 11.12 | 11.34 | 11.12 | 11.32 | 184,075 | +0.16(+1.43%) |
Apr 18, 2022 | 11.12 | 11.21 | 11.08 | 11.16 | 250,637 | +0.02(+0.15%) |
Apr 14, 2022 | 11.32 | 11.33 | 11.14 | 11.14 | 222,164 | -0.10(-0.89%) |
Apr 13, 2022 | 11.18 | 11.26 | 11.17 | 11.24 | 168,396 | +0.11(+0.98%) |
Apr 12, 2022 | 11.22 | 11.31 | 11.08 | 11.13 | 229,691 | +0.01(+0.08%) |
Apr 11, 2022 | 11.34 | 11.35 | 11.13 | 11.13 | 415,775 | -0.25(-2.21%) |
Apr 08, 2022 | 11.47 | 11.48 | 11.34 | 11.38 | 290,197 | -0.11(-0.95%) |
Apr 07, 2022 | 11.42 | 11.53 | 11.34 | 11.49 | 252,812 | +0.05(+0.44%) |
Apr 06, 2022 | 11.39 | 11.51 | 11.30 | 11.44 | 314,626 | -0.18(-1.51%) |
Apr 05, 2022 | 11.66 | 11.75 | 11.58 | 11.61 | 409,249 | -0.13(-1.14%) |
Apr 04, 2022 | 11.75 | 11.80 | 11.71 | 11.75 | 316,307 | -0.07(-0.57%) |
Apr 01, 2022 | 11.82 | 11.82 | 11.69 | 11.81 | 168,399 | +0.11(+0.93%) |
Mar 31, 2022 | 11.88 | 11.92 | 11.70 | 11.70 | 618,395 | -0.08(-0.71%) |
Mar 30, 2022 | 11.91 | 11.91 | 11.73 | 11.79 | 301,303 | -0.13(-1.06%) |
Mar 29, 2022 | 11.87 | 11.94 | 11.81 | 11.91 | 263,907 | +0.11(+0.92%) |
Mar 28, 2022 | 11.86 | 11.92 | 11.77 | 11.80 | 237,081 | -0.03(-0.28%) |
Mar 25, 2022 | 11.89 | 11.97 | 11.79 | 11.84 | 174,857 | -0.04(-0.35%) |
Mar 24, 2022 | 11.84 | 11.94 | 11.81 | 11.88 | 257,672 | +0.08(+0.64%) |
Mar 23, 2022 | 11.85 | 11.99 | 11.80 | 11.80 | 231,743 | -0.06(-0.47%) |
Mar 22, 2022 | 11.75 | 12.03 | 11.75 | 11.86 | 274,244 | +0.03(+0.28%) |
Mar 21, 2022 | 11.85 | 11.93 | 11.69 | 11.83 | 168,034 | +0.01(+0.07%) |
Mar 18, 2022 | 11.65 | 11.86 | 11.61 | 11.82 | 217,208 | +0.16(+1.36%) |
Mar 17, 2022 | 11.42 | 11.69 | 11.40 | 11.66 | 218,266 | +0.22(+1.89%) |
Mar 16, 2022 | 11.21 | 11.44 | 11.19 | 11.44 | 354,402 | +0.35(+3.15%) |
Mar 15, 2022 | 10.96 | 11.15 | 10.95 | 11.10 | 122,979 | +0.16(+1.45%) |
Mar 14, 2022 | 11.12 | 11.20 | 10.86 | 10.94 | 408,057 | -0.17(-1.50%) |
Mar 11, 2022 | 11.22 | 11.26 | 11.07 | 11.10 | 165,135 | -0.06(-0.52%) |
Mar 10, 2022 | 11.15 | 11.16 | 10.99 | 11.16 | 199,363 | -0.06(-0.52%) |
Mar 09, 2022 | 11.11 | 11.27 | 11.04 | 11.22 | 286,333 | +0.31(+2.82%) |
Mar 08, 2022 | 10.95 | 11.21 | 10.88 | 10.91 | 382,332 | -0.07(-0.61%) |
Mar 07, 2022 | 11.25 | 11.25 | 10.97 | 10.98 | 302,413 | -0.33(-2.94%) |
Mar 04, 2022 | 11.36 | 11.37 | 11.20 | 11.31 | 186,384 | -0.12(-1.09%) |
Mar 03, 2022 | 11.49 | 11.53 | 11.34 | 11.44 | 203,161 | +0.01(+0.07%) |
Mar 02, 2022 | 11.28 | 11.47 | 11.24 | 11.43 | 310,728 | +0.17(+1.55%) |
Mar 01, 2022 | 11.29 | 11.36 | 11.16 | 11.25 | 328,670 | -0.09(-0.81%) |
Feb 28, 2022 | 11.24 | 11.42 | 11.14 | 11.34 | 409,685 | -0.01(-0.07%) |
Feb 25, 2022 | 11.15 | 11.38 | 11.19 | 11.35 | 240,649 | +0.29(+2.63%) |
Feb 24, 2022 | 10.65 | 11.09 | 10.61 | 11.06 | 609,637 | +0.08(+0.76%) |
Feb 23, 2022 | 11.07 | 11.20 | 10.90 | 10.98 | 317,231 | -0.06(-0.53%) |
Feb 22, 2022 | 11.24 | 11.34 | 10.91 | 11.04 | 427,060 | -0.37(-3.21%) |
Feb 18, 2022 | 11.40 | 0 | -0.03(-0.29%) | |||
Feb 17, 2022 | 11.60 | 11.62 | 11.41 | 11.44 | 216,861 | -0.20(-1.70%) |
Feb 16, 2022 | 11.44 | 11.68 | 11.39 | 11.63 | 230,181 | +0.16(+1.37%) |
Feb 15, 2022 | 11.33 | 11.53 | 11.33 | 11.48 | 273,531 | +0.22(+1.98%) |
Feb 14, 2022 | 11.51 | 11.57 | 11.21 | 11.25 | 370,138 | -0.28(-2.44%) |
Feb 11, 2022 | 11.73 | 11.77 | 11.42 | 11.53 | 246,036 | -0.17(-1.41%) |
Feb 10, 2022 | 11.75 | 11.81 | 11.63 | 11.70 | 263,819 | -0.13(-1.12%) |
Feb 09, 2022 | 11.74 | 11.83 | 11.72 | 11.83 | 233,231 | +0.20(+1.71%) |
Feb 08, 2022 | 11.48 | 11.67 | 11.46 | 11.63 | 208,744 | +0.12(+1.00%) |
Feb 07, 2022 | 11.60 | 11.60 | 11.45 | 11.52 | 266,519 | -0.02(-0.21%) |
Feb 04, 2022 | 11.66 | 11.67 | 11.48 | 11.54 | 339,786 | -0.12(-0.99%) |
Feb 03, 2022 | 11.74 | 11.64 | 11.66 | 366,326 | -0.21(-1.74%) | |
Feb 02, 2022 | 11.84 | 11.89 | 11.77 | 11.87 | 311,333 | +0.12(+1.06%) |