Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.25 | 10.29 | 10.23 | 10.24 | 1,043,233 | -0.02(-0.19%) |
Apr 28, 2022 | 10.27 | 10.29 | 10.22 | 10.26 | 1,729,350 | -0.02(-0.19%) |
Apr 27, 2022 | 10.24 | 10.37 | 10.24 | 10.28 | 1,429,196 | +0.02(+0.19%) |
Apr 26, 2022 | 10.30 | 10.34 | 10.25 | 10.26 | 1,862,278 | -0.05(-0.48%) |
Apr 25, 2022 | 10.30 | 10.35 | 10.26 | 10.31 | 1,468,189 | -0.06(-0.58%) |
Apr 22, 2022 | 10.22 | 10.39 | 10.22 | 10.37 | 5,020,803 | +0.11(+1.07%) |
Apr 21, 2022 | 10.38 | 10.40 | 10.24 | 10.26 | 4,539,480 | -0.27(-2.56%) |
Apr 20, 2022 | 10.52 | 10.69 | 10.47 | 10.53 | 13,390,716 | -0.12(-1.13%) |
Apr 19, 2022 | 10.50 | 10.71 | 10.47 | 10.65 | 11,531,969 | +0.15(+1.43%) |
Apr 18, 2022 | 10.37 | 10.53 | 10.37 | 10.50 | 3,688,020 | +0.12(+1.16%) |
Apr 14, 2022 | 10.38 | 10.45 | 10.30 | 10.38 | 3,266,636 | +0.01(+0.10%) |
Apr 13, 2022 | 10.40 | 10.53 | 10.35 | 10.37 | 2,544,480 | -0.10(-0.96%) |
Apr 12, 2022 | 10.44 | 10.56 | 10.33 | 10.47 | 4,347,190 | +0.03(+0.29%) |
Apr 11, 2022 | 10.20 | 10.50 | 10.20 | 10.44 | 8,972,830 | +0.21(+2.05%) |
Apr 08, 2022 | 10.35 | 10.35 | 10.21 | 10.23 | 4,718,314 | -0.17(-1.63%) |
Apr 07, 2022 | 10.23 | 10.47 | 10.21 | 10.40 | 10,045,604 | +0.08(+0.78%) |
Apr 06, 2022 | 10.10 | 10.39 | 10.09 | 10.32 | 12,819,534 | +0.19(+1.88%) |
Apr 05, 2022 | 10.16 | 10.21 | 10.12 | 10.13 | 2,255,188 | -0.01(-0.10%) |
Apr 04, 2022 | 10.15 | 10.21 | 10.14 | 10.14 | 2,590,915 | -0.04(-0.39%) |
Apr 01, 2022 | 10.13 | 10.20 | 10.08 | 10.18 | 3,547,634 | +0.08(+0.79%) |
Mar 31, 2022 | 10.15 | 10.16 | 10.09 | 10.10 | 3,361,588 | -0.02(-0.20%) |
Mar 30, 2022 | 10.10 | 10.18 | 10.10 | 10.12 | 1,281,757 | -0.03(-0.30%) |
Mar 29, 2022 | 10.08 | 10.23 | 10.07 | 10.15 | 2,761,180 | +0.08(+0.79%) |
Mar 28, 2022 | 10.07 | 10.14 | 10.06 | 10.07 | 1,137,957 | +0.00(+0.00%) |
Mar 25, 2022 | 10.07 | 10.11 | 10.05 | 10.07 | 1,152,076 | +0.00(+0.00%) |
Mar 24, 2022 | 10.06 | 10.14 | 10.05 | 10.07 | 2,061,445 | +0.01(+0.10%) |
Mar 23, 2022 | 10.04 | 10.10 | 10.03 | 10.06 | 1,714,003 | +0.03(+0.30%) |
Mar 22, 2022 | 10.00 | 10.06 | 10.00 | 10.03 | 1,200,318 | +0.03(+0.30%) |
Mar 21, 2022 | 9.990 | 10.03 | 9.980 | 10.00 | 1,879,424 | -0.01(-0.10%) |
Mar 18, 2022 | 10.02 | 10.05 | 9.990 | 10.01 | 11,048,112 | -0.01(-0.10%) |
Mar 17, 2022 | 10.07 | 10.08 | 10.02 | 10.02 | 1,299,319 | -0.05(-0.50%) |
Mar 16, 2022 | 10.06 | 10.08 | 10.03 | 10.07 | 806,022 | +0.02(+0.20%) |
Mar 15, 2022 | 10.03 | 10.07 | 10.01 | 10.05 | 948,582 | +0.00(+0.00%) |
Mar 14, 2022 | 10.09 | 10.14 | 10.05 | 10.05 | 2,145,662 | -0.02(-0.20%) |
Mar 11, 2022 | 10.07 | 10.10 | 10.04 | 10.07 | 1,642,582 | -0.03(-0.30%) |
Mar 10, 2022 | 10.11 | 10.14 | 10.09 | 10.10 | 1,305,224 | -0.05(-0.49%) |
Mar 09, 2022 | 10.06 | 10.18 | 10.06 | 10.15 | 1,484,046 | +0.09(+0.89%) |
Mar 08, 2022 | 10.08 | 10.13 | 10.05 | 10.06 | 1,649,173 | -0.04(-0.40%) |
Mar 07, 2022 | 10.11 | 10.15 | 10.09 | 10.10 | 1,965,970 | -0.08(-0.79%) |
Mar 04, 2022 | 10.21 | 10.28 | 10.18 | 10.18 | 1,408,896 | -0.12(-1.17%) |
Mar 03, 2022 | 10.23 | 10.33 | 10.20 | 10.30 | 1,524,989 | +0.09(+0.88%) |
Mar 02, 2022 | 10.27 | 10.28 | 10.19 | 10.21 | 881,227 | -0.07(-0.68%) |
Mar 01, 2022 | 10.26 | 10.30 | 10.22 | 10.28 | 960,788 | +0.02(+0.19%) |
Feb 28, 2022 | 10.23 | 10.32 | 10.21 | 10.26 | 2,034,473 | -0.01(-0.10%) |
Feb 25, 2022 | 10.13 | 10.41 | 10.13 | 10.27 | 4,190,334 | +0.11(+1.08%) |
Feb 24, 2022 | 9.960 | 10.22 | 9.960 | 10.16 | 2,251,745 | -0.01(-0.10%) |
Feb 23, 2022 | 10.19 | 10.20 | 10.11 | 10.17 | 2,357,938 | -0.02(-0.20%) |
Feb 22, 2022 | 10.16 | 10.26 | 10.11 | 10.19 | 5,462,020 | +0.14(+1.39%) |
Feb 18, 2022 | 10.05 | 0 | +0.10(+1.01%) | |||
Feb 17, 2022 | 9.950 | 9.960 | 9.921 | 9.950 | 534,664 | -0.01(-0.10%) |
Feb 16, 2022 | 9.930 | 9.960 | 9.930 | 9.960 | 454,483 | +0.03(+0.30%) |
Feb 15, 2022 | 9.930 | 9.960 | 9.930 | 9.930 | 453,351 | +0.00(+0.00%) |
Feb 14, 2022 | 9.900 | 9.930 | 9.900 | 9.930 | 363,593 | +0.02(+0.20%) |
Feb 11, 2022 | 9.920 | 9.960 | 9.875 | 9.910 | 865,473 | -0.02(-0.20%) |
Feb 10, 2022 | 9.910 | 9.980 | 9.910 | 9.930 | 383,028 | +0.00(+0.00%) |
Feb 09, 2022 | 9.940 | 9.950 | 9.930 | 9.930 | 258,408 | -0.03(-0.30%) |
Feb 08, 2022 | 9.900 | 9.965 | 9.890 | 9.960 | 1,154,368 | +0.05(+0.50%) |
Feb 07, 2022 | 9.900 | 9.930 | 9.890 | 9.910 | 752,108 | +0.01(+0.10%) |
Feb 04, 2022 | 9.880 | 9.910 | 9.880 | 9.900 | 659,976 | +0.00(+0.00%) |
Feb 03, 2022 | 9.890 | 9.900 | 627,595 | -0.03(-0.30%) | ||
Feb 02, 2022 | 9.880 | 9.970 | 9.860 | 9.930 | 1,465,561 | +0.04(+0.40%) |