Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.97 | 10.97 | 10.97 | 10.97 | 616 | +0.20(+1.86%) |
Apr 28, 2022 | 10.79 | 10.79 | 10.77 | 10.77 | 2,434 | +0.02(+0.19%) |
Apr 27, 2022 | 10.70 | 10.79 | 10.65 | 10.75 | 27,201 | +0.31(+2.97%) |
Apr 26, 2022 | 10.50 | 10.50 | 10.43 | 10.44 | 9,410 | -0.50(-4.57%) |
Apr 25, 2022 | 10.94 | 10.94 | 10.84 | 10.94 | 9,738 | -0.03(-0.27%) |
Apr 21, 2022 | 10.97 | 2 | -0.27(-2.43%) | |||
Apr 20, 2022 | 11.24 | 11.24 | 11.24 | 11.24 | 138 | +0.12(+1.11%) |
Apr 19, 2022 | 11.37 | 11.37 | 11.12 | 11.12 | 700 | +0.39(+3.63%) |
Apr 14, 2022 | 10.73 | 4 | +0.54(+5.30%) | |||
Apr 12, 2022 | 10.19 | 84 | +0.41(+4.19%) | |||
Apr 11, 2022 | 9.785 | 9.790 | 9.780 | 9.780 | 3,382 | -0.43(-4.21%) |
Apr 08, 2022 | 10.20 | 10.27 | 10.20 | 10.21 | 3,195 | -0.04(-0.39%) |
Apr 07, 2022 | 10.28 | 10.28 | 10.25 | 10.25 | 3,506 | -0.54(-5.00%) |
Apr 06, 2022 | 10.78 | 10.84 | 10.75 | 10.79 | 17,861 | -0.54(-4.72%) |
Apr 05, 2022 | 11.35 | 11.35 | 11.32 | 11.32 | 1,100 | -0.17(-1.44%) |
Apr 04, 2022 | 11.35 | 11.50 | 11.35 | 11.49 | 14,663 | -0.02(-0.17%) |
Apr 01, 2022 | 11.51 | 11.54 | 11.51 | 11.51 | 400 | +0.46(+4.16%) |
Mar 31, 2022 | 11.15 | 11.15 | 11.05 | 11.05 | 10,685 | -0.27(-2.39%) |
Mar 30, 2022 | 11.31 | 11.50 | 11.15 | 11.32 | 6,677 | +0.20(+1.80%) |
Mar 29, 2022 | 11.20 | 11.20 | 11.11 | 11.12 | 6,382 | +0.13(+1.18%) |
Mar 28, 2022 | 11.04 | 11.04 | 10.98 | 10.99 | 9,937 | +0.16(+1.48%) |
Mar 25, 2022 | 10.79 | 10.84 | 10.72 | 10.83 | 7,626 | -0.08(-0.73%) |
Mar 24, 2022 | 10.85 | 10.91 | 10.83 | 10.91 | 23,895 | +0.07(+0.65%) |
Mar 23, 2022 | 10.82 | 10.94 | 10.81 | 10.84 | 24,297 | -0.12(-1.09%) |
Mar 22, 2022 | 10.90 | 10.97 | 10.90 | 10.96 | 9,115 | +0.12(+1.11%) |
Mar 21, 2022 | 10.89 | 10.89 | 10.77 | 10.84 | 13,609 | -0.06(-0.55%) |
Mar 18, 2022 | 11.00 | 11.00 | 10.69 | 10.90 | 3,448 | +0.30(+2.83%) |
Mar 17, 2022 | 10.63 | 10.63 | 10.45 | 10.60 | 28,218 | +1.47(+16.10%) |
Mar 16, 2022 | 9.130 | 9.130 | 9.130 | 9.130 | 200 | +1.03(+12.72%) |
Mar 15, 2022 | 8.080 | 8.220 | 8.080 | 8.100 | 16,256 | -0.22(-2.64%) |
Mar 14, 2022 | 8.550 | 8.550 | 8.320 | 8.320 | 13,226 | -0.30(-3.48%) |
Mar 11, 2022 | 8.840 | 8.840 | 8.620 | 8.620 | 4,539 | -0.36(-4.01%) |
Mar 10, 2022 | 9.010 | 9.010 | 8.920 | 8.980 | 61,185 | +0.05(+0.56%) |
Mar 09, 2022 | 8.830 | 9.000 | 8.830 | 8.930 | 24,782 | +0.46(+5.43%) |
Mar 08, 2022 | 8.438 | 8.560 | 8.330 | 8.470 | 13,547 | -0.33(-3.75%) |
Mar 07, 2022 | 8.800 | 9.130 | 8.690 | 8.800 | 25,785 | -1.39(-13.64%) |
Mar 04, 2022 | 10.28 | 10.28 | 10.12 | 10.19 | 13,680 | -0.22(-2.11%) |
Mar 03, 2022 | 10.40 | 10.45 | 10.40 | 10.41 | 5,787 | +0.28(+2.76%) |
Mar 02, 2022 | 9.975 | 10.13 | 9.975 | 10.13 | 7,565 | -0.47(-4.43%) |
Mar 01, 2022 | 10.60 | 10.60 | 10.52 | 10.60 | 2,236 | -0.50(-4.50%) |
Feb 28, 2022 | 11.08 | 11.11 | 11.06 | 11.10 | 6,983 | -0.17(-1.51%) |
Feb 25, 2022 | 11.13 | 11.27 | 11.13 | 11.27 | 9,398 | +0.25(+2.27%) |
Feb 24, 2022 | 11.03 | 11.03 | 10.98 | 11.02 | 20,988 | -0.19(-1.69%) |
Feb 23, 2022 | 11.34 | 11.34 | 11.21 | 11.21 | 5,348 | -0.21(-1.83%) |
Feb 22, 2022 | 11.48 | 11.48 | 10.84 | 11.42 | 240,796 | +0.00(+0.03%) |
Feb 18, 2022 | 11.41 | 0 | -0.06(-0.48%) | |||
Feb 17, 2022 | 11.54 | 11.54 | 11.47 | 11.47 | 16,967 | +0.35(+3.10%) |
Feb 15, 2022 | 11.12 | 67 | -0.05(-0.49%) | |||
Feb 14, 2022 | 11.19 | 11.19 | 11.15 | 11.18 | 4,969 | +0.14(+1.27%) |
Feb 11, 2022 | 11.16 | 11.17 | 11.03 | 11.04 | 9,911 | -0.25(-2.21%) |
Feb 10, 2022 | 11.08 | 11.45 | 11.08 | 11.29 | 17,364 | -0.23(-1.98%) |
Feb 09, 2022 | 11.56 | 11.56 | 11.40 | 11.52 | 1,437 | +0.30(+2.65%) |
Feb 07, 2022 | 11.22 | 30 | +0.01(+0.09%) | |||
Feb 04, 2022 | 11.06 | 11.21 | 11.06 | 11.21 | 18,217 | +0.53(+4.96%) |
Feb 02, 2022 | 10.92 | 10.92 | 10.60 | 10.68 | 8,529 | -0.36(-3.26%) |