Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.86 | 10.98 | 10.63 | 10.67 | 133,672 | -0.30(-2.72%) |
Apr 28, 2022 | 10.75 | 11.05 | 10.61 | 10.97 | 99,512 | +0.23(+2.17%) |
Apr 27, 2022 | 10.84 | 10.91 | 10.61 | 10.74 | 88,770 | -0.13(-1.20%) |
Apr 26, 2022 | 10.99 | 11.06 | 10.69 | 10.87 | 114,478 | -0.10(-0.93%) |
Apr 25, 2022 | 11.11 | 11.22 | 10.67 | 10.97 | 107,476 | -0.14(-1.26%) |
Apr 22, 2022 | 11.20 | 11.36 | 11.08 | 11.11 | 112,103 | -0.09(-0.83%) |
Apr 21, 2022 | 11.60 | 11.60 | 11.14 | 11.20 | 116,941 | -0.34(-2.91%) |
Apr 20, 2022 | 11.70 | 11.87 | 11.50 | 11.54 | 106,441 | -0.07(-0.64%) |
Apr 19, 2022 | 11.56 | 11.71 | 11.51 | 11.61 | 95,899 | +0.06(+0.48%) |
Apr 18, 2022 | 11.56 | 11.75 | 11.48 | 11.56 | 108,375 | -0.02(-0.16%) |
Apr 14, 2022 | 11.48 | 11.73 | 11.48 | 11.58 | 139,163 | +0.16(+1.39%) |
Apr 13, 2022 | 11.29 | 11.55 | 11.29 | 11.42 | 149,566 | +0.17(+1.49%) |
Apr 12, 2022 | 11.03 | 11.34 | 11.03 | 11.25 | 166,018 | +0.30(+2.72%) |
Apr 11, 2022 | 10.68 | 11.06 | 10.68 | 10.95 | 173,098 | +0.33(+3.07%) |
Apr 08, 2022 | 10.94 | 10.95 | 10.61 | 10.63 | 114,453 | -0.28(-2.56%) |
Apr 07, 2022 | 10.85 | 10.98 | 10.77 | 10.91 | 175,931 | +0.09(+0.86%) |
Apr 06, 2022 | 11.04 | 11.04 | 10.80 | 10.81 | 116,295 | -0.26(-2.36%) |
Apr 05, 2022 | 11.32 | 11.44 | 11.03 | 11.07 | 115,601 | -0.28(-2.46%) |
Apr 04, 2022 | 11.46 | 11.46 | 11.20 | 11.35 | 97,676 | -0.13(-1.14%) |
Apr 01, 2022 | 11.31 | 11.54 | 11.29 | 11.48 | 140,411 | +0.31(+2.75%) |
Mar 31, 2022 | 11.44 | 11.51 | 11.14 | 11.18 | 109,289 | -0.21(-1.80%) |
Mar 30, 2022 | 11.37 | 11.57 | 11.34 | 11.38 | 144,151 | -0.03(-0.25%) |
Mar 29, 2022 | 11.49 | 11.71 | 11.36 | 11.41 | 169,825 | -0.07(-0.57%) |
Mar 28, 2022 | 11.66 | 11.67 | 11.38 | 11.47 | 98,585 | -0.29(-2.46%) |
Mar 25, 2022 | 11.71 | 11.83 | 11.63 | 11.76 | 112,618 | +0.07(+0.64%) |
Mar 24, 2022 | 11.78 | 11.78 | 11.46 | 11.69 | 134,534 | +0.03(+0.24%) |
Mar 23, 2022 | 11.82 | 11.82 | 11.56 | 11.66 | 117,535 | -0.12(-1.02%) |
Mar 22, 2022 | 11.87 | 12.08 | 11.59 | 11.78 | 211,425 | -0.10(-0.85%) |
Mar 21, 2022 | 11.73 | 12.10 | 11.72 | 11.88 | 233,446 | +0.06(+0.55%) |
Mar 18, 2022 | 11.48 | 12.14 | 11.26 | 11.82 | 1,357,725 | +0.32(+2.81%) |
Mar 17, 2022 | 11.08 | 11.49 | 10.95 | 11.49 | 207,514 | +0.19(+1.72%) |
Mar 16, 2022 | 10.92 | 11.32 | 10.82 | 11.30 | 244,548 | +0.62(+5.79%) |
Mar 15, 2022 | 10.83 | 10.88 | 10.52 | 10.68 | 158,550 | -0.10(-0.94%) |
Mar 14, 2022 | 10.93 | 11.11 | 10.65 | 10.78 | 186,445 | -0.05(-0.43%) |
Mar 11, 2022 | 10.53 | 11.36 | 10.53 | 10.83 | 281,129 | +0.33(+3.17%) |
Mar 10, 2022 | 10.42 | 10.62 | 10.32 | 10.50 | 103,865 | -0.08(-0.79%) |
Mar 09, 2022 | 10.49 | 10.62 | 10.43 | 10.58 | 129,298 | +0.25(+2.41%) |
Mar 08, 2022 | 10.52 | 10.64 | 10.31 | 10.33 | 122,240 | -0.18(-1.67%) |
Mar 07, 2022 | 10.93 | 10.93 | 10.41 | 10.51 | 140,856 | -0.41(-3.72%) |
Mar 04, 2022 | 10.78 | 10.94 | 10.75 | 10.91 | 93,126 | +0.02(+0.17%) |
Mar 03, 2022 | 10.83 | 10.98 | 10.77 | 10.89 | 88,199 | +0.08(+0.77%) |
Mar 02, 2022 | 10.49 | 10.93 | 10.49 | 10.81 | 129,301 | +0.36(+3.45%) |
Mar 01, 2022 | 10.55 | 10.68 | 10.26 | 10.45 | 159,220 | -0.18(-1.65%) |
Feb 28, 2022 | 10.55 | 10.71 | 10.55 | 10.63 | 193,039 | -0.06(-0.52%) |
Feb 25, 2022 | 10.53 | 10.76 | 10.56 | 10.68 | 70,931 | +0.19(+1.85%) |
Feb 24, 2022 | 10.33 | 10.53 | 10.19 | 10.49 | 112,410 | -0.03(-0.26%) |
Feb 23, 2022 | 10.76 | 10.82 | 10.50 | 10.52 | 113,283 | -0.16(-1.47%) |
Feb 22, 2022 | 10.79 | 10.87 | 10.67 | 10.67 | 129,368 | -0.19(-1.78%) |
Feb 18, 2022 | 10.87 | 0 | +0.01(+0.09%) | |||
Feb 17, 2022 | 10.93 | 10.93 | 10.77 | 10.86 | 82,503 | -0.13(-1.18%) |
Feb 16, 2022 | 10.85 | 11.02 | 10.83 | 10.99 | 122,463 | +0.11(+1.02%) |
Feb 15, 2022 | 10.67 | 11.01 | 10.67 | 10.88 | 122,164 | +0.26(+2.43%) |
Feb 14, 2022 | 10.53 | 10.66 | 10.42 | 10.62 | 117,179 | +0.15(+1.41%) |
Feb 11, 2022 | 10.39 | 10.66 | 10.35 | 10.47 | 245,889 | +0.14(+1.34%) |
Feb 10, 2022 | 10.39 | 10.49 | 10.26 | 10.33 | 160,293 | -0.10(-0.97%) |
Feb 09, 2022 | 10.66 | 10.71 | 10.40 | 10.43 | 119,457 | -0.18(-1.74%) |
Feb 08, 2022 | 10.26 | 10.64 | 10.26 | 10.62 | 181,943 | +0.42(+4.07%) |
Feb 07, 2022 | 10.33 | 10.46 | 10.17 | 10.20 | 176,492 | -0.11(-1.07%) |
Feb 04, 2022 | 10.54 | 10.60 | 10.23 | 10.31 | 124,993 | -0.25(-2.36%) |
Feb 03, 2022 | 10.85 | 10.52 | 10.56 | 147,397 | -0.35(-3.21%) | |
Feb 02, 2022 | 10.94 | 11.01 | 10.72 | 10.91 | 87,055 | +0.03(+0.25%) |