Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.49 | 10.53 | 10.17 | 10.17 | 3,754 | -0.28(-2.68%) |
Apr 28, 2022 | 10.38 | 10.45 | 10.38 | 10.45 | 2,394 | +0.13(+1.27%) |
Apr 27, 2022 | 10.26 | 10.42 | 10.26 | 10.32 | 4,863 | +0.18(+1.80%) |
Apr 26, 2022 | 10.43 | 10.43 | 10.14 | 10.14 | 2,509 | -0.43(-4.05%) |
Apr 25, 2022 | 10.57 | 10.57 | 10.36 | 10.57 | 6,765 | -0.12(-1.16%) |
Apr 22, 2022 | 10.97 | 10.97 | 10.69 | 10.69 | 1,772 | -0.30(-2.77%) |
Apr 21, 2022 | 11.43 | 11.43 | 10.98 | 11.00 | 17,529 | -0.29(-2.55%) |
Apr 20, 2022 | 11.34 | 11.39 | 11.29 | 11.29 | 7,109 | -0.07(-0.58%) |
Apr 19, 2022 | 11.34 | 11.35 | 11.25 | 11.35 | 5,001 | -0.04(-0.36%) |
Apr 18, 2022 | 11.38 | 11.42 | 11.38 | 11.39 | 935 | +0.05(+0.44%) |
Apr 14, 2022 | 11.22 | 11.34 | 11.22 | 11.34 | 1,985 | -0.04(-0.32%) |
Apr 13, 2022 | 11.34 | 11.42 | 11.34 | 11.38 | 5,656 | -0.02(-0.15%) |
Apr 12, 2022 | 11.60 | 11.60 | 11.39 | 11.40 | 2,958 | +0.02(+0.18%) |
Apr 11, 2022 | 11.36 | 11.38 | 11.34 | 11.38 | 683 | -0.06(-0.50%) |
Apr 08, 2022 | 11.16 | 11.43 | 11.16 | 11.43 | 2,671 | +0.12(+1.09%) |
Apr 07, 2022 | 11.41 | 11.41 | 11.24 | 11.31 | 31,033 | -0.09(-0.79%) |
Apr 06, 2022 | 11.51 | 11.51 | 11.34 | 11.40 | 12,319 | -0.29(-2.47%) |
Apr 05, 2022 | 11.76 | 11.89 | 11.63 | 11.69 | 139,412 | -0.25(-2.07%) |
Apr 04, 2022 | 11.94 | 11.94 | 11.85 | 11.94 | 13,450 | +0.19(+1.58%) |
Apr 01, 2022 | 11.69 | 11.75 | 11.66 | 11.75 | 3,770 | +0.27(+2.33%) |
Mar 31, 2022 | 11.52 | 11.54 | 11.48 | 11.48 | 4,164 | +0.04(+0.36%) |
Mar 30, 2022 | 11.43 | 11.44 | 11.42 | 11.44 | 4,315 | -0.02(-0.14%) |
Mar 29, 2022 | 11.54 | 11.54 | 11.41 | 11.46 | 9,844 | +0.06(+0.52%) |
Mar 28, 2022 | 11.29 | 11.40 | 11.25 | 11.40 | 3,879 | -0.06(-0.52%) |
Mar 25, 2022 | 11.43 | 11.46 | 11.39 | 11.46 | 11,232 | +0.12(+1.07%) |
Mar 24, 2022 | 11.19 | 11.40 | 11.16 | 11.34 | 328,884 | +0.18(+1.66%) |
Mar 23, 2022 | 11.11 | 11.21 | 11.00 | 11.15 | 87,839 | +0.07(+0.65%) |
Mar 22, 2022 | 11.15 | 11.16 | 10.92 | 11.08 | 115,984 | -0.02(-0.15%) |
Mar 21, 2022 | 10.85 | 11.10 | 10.80 | 11.10 | 137,359 | +0.47(+4.44%) |
Mar 18, 2022 | 10.45 | 10.67 | 10.45 | 10.63 | 2,691 | +0.35(+3.40%) |
Mar 17, 2022 | 10.28 | 10.28 | 10.04 | 10.28 | 7,931 | +0.31(+3.10%) |
Mar 16, 2022 | 9.918 | 10.08 | 9.886 | 9.967 | 2,378 | +0.05(+0.49%) |
Mar 15, 2022 | 9.926 | 9.926 | 9.462 | 9.918 | 2,653 | -0.07(-0.69%) |
Mar 14, 2022 | 10.17 | 10.17 | 9.951 | 9.987 | 9,210 | -0.35(-3.35%) |
Mar 11, 2022 | 10.33 | 10.46 | 10.33 | 10.33 | 254,335 | -0.15(-1.39%) |
Mar 10, 2022 | 10.34 | 10.48 | 10.34 | 10.48 | 1,120 | -0.03(-0.32%) |
Mar 09, 2022 | 10.38 | 10.51 | 10.34 | 10.51 | 7,714 | +0.34(+3.36%) |
Mar 08, 2022 | 10.17 | 10.17 | 10.17 | 10.17 | 1,929 | -0.26(-2.46%) |
Mar 04, 2022 | 10.43 | 401 | +0.15(+1.49%) | |||
Mar 02, 2022 | 10.27 | 249 | +0.24(+2.38%) | |||
Feb 28, 2022 | 10.03 | 114 | +0.07(+0.67%) | |||
Feb 25, 2022 | 9.967 | 9.967 | 9.967 | 9.967 | 301 | -0.07(-0.65%) |
Feb 24, 2022 | 10.06 | 10.11 | 10.03 | 10.03 | 1,489 | -0.20(-1.91%) |
Feb 23, 2022 | 10.32 | 10.32 | 10.17 | 10.23 | 1,085 | -0.07(-0.63%) |
Feb 22, 2022 | 10.41 | 10.41 | 10.16 | 10.29 | 3,419 | +0.23(+2.27%) |
Feb 18, 2022 | 10.06 | 0 | -0.15(-1.51%) | |||
Feb 16, 2022 | 10.22 | 18 | -0.01(-0.06%) | |||
Feb 15, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 381 | +0.21(+2.05%) |
Feb 14, 2022 | 10.09 | 10.14 | 10.02 | 10.02 | 1,179 | +0.06(+0.64%) |
Feb 11, 2022 | 10.00 | 10.00 | 9.956 | 9.956 | 188 | -0.07(-0.66%) |
Feb 10, 2022 | 10.19 | 10.24 | 10.02 | 10.02 | 3,540 | -0.02(-0.19%) |
Feb 09, 2022 | 10.05 | 10.05 | 10.02 | 10.04 | 1,589 | +0.14(+1.38%) |
Feb 08, 2022 | 9.821 | 9.926 | 9.821 | 9.903 | 2,239 | +0.03(+0.34%) |
Feb 07, 2022 | 9.805 | 9.869 | 9.805 | 9.869 | 2,676 | +0.15(+1.59%) |
Feb 04, 2022 | 9.633 | 9.715 | 9.601 | 9.715 | 2,164 | -0.08(-0.83%) |
Feb 03, 2022 | 9.796 | 9.796 | 492 | -0.06(-0.58%) | ||
Feb 02, 2022 | 9.877 | 9.877 | 9.731 | 9.853 | 2,495 | -0.06(-0.57%) |