Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.95 | 11.06 | 10.67 | 10.71 | 1,466,055 | -0.37(-3.38%) |
Apr 28, 2022 | 10.90 | 11.20 | 10.86 | 11.09 | 993,169 | +0.23(+2.10%) |
Apr 27, 2022 | 10.90 | 11.13 | 10.80 | 10.86 | 835,888 | -0.03(-0.25%) |
Apr 26, 2022 | 10.92 | 10.99 | 10.80 | 10.88 | 748,764 | -0.16(-1.49%) |
Apr 25, 2022 | 10.86 | 11.05 | 10.64 | 11.05 | 604,102 | +0.13(+1.17%) |
Apr 22, 2022 | 11.01 | 11.01 | 10.89 | 10.92 | 514,897 | -0.08(-0.75%) |
Apr 21, 2022 | 10.99 | 11.03 | 10.86 | 11.00 | 712,971 | +0.10(+0.92%) |
Apr 20, 2022 | 10.84 | 10.99 | 10.79 | 10.90 | 575,158 | +0.19(+1.79%) |
Apr 19, 2022 | 10.57 | 10.81 | 10.53 | 10.71 | 477,684 | +0.21(+2.00%) |
Apr 18, 2022 | 10.46 | 10.58 | 10.42 | 10.50 | 821,586 | +0.04(+0.35%) |
Apr 14, 2022 | 10.64 | 10.73 | 10.43 | 10.46 | 590,203 | -0.13(-1.21%) |
Apr 13, 2022 | 10.23 | 10.64 | 10.15 | 10.59 | 685,406 | +0.38(+3.76%) |
Apr 12, 2022 | 10.25 | 10.37 | 10.17 | 10.21 | 474,111 | +0.05(+0.45%) |
Apr 11, 2022 | 10.04 | 10.34 | 10.04 | 10.16 | 522,258 | +0.10(+1.00%) |
Apr 08, 2022 | 10.04 | 10.21 | 9.935 | 10.06 | 896,088 | +0.07(+0.73%) |
Apr 07, 2022 | 10.06 | 10.06 | 9.734 | 9.990 | 1,205,148 | -0.07(-0.73%) |
Apr 06, 2022 | 10.12 | 10.25 | 10.01 | 10.06 | 876,207 | -0.11(-1.08%) |
Apr 05, 2022 | 10.50 | 10.63 | 10.17 | 10.17 | 790,980 | -0.33(-3.13%) |
Apr 04, 2022 | 10.66 | 10.83 | 10.39 | 10.50 | 818,440 | -0.25(-2.29%) |
Apr 01, 2022 | 10.84 | 10.91 | 10.63 | 10.75 | 907,721 | -0.03(-0.30%) |
Mar 31, 2022 | 10.79 | 10.92 | 10.70 | 10.78 | 824,310 | +0.01(+0.08%) |
Mar 30, 2022 | 10.76 | 10.82 | 10.61 | 10.77 | 1,337,184 | +0.05(+0.42%) |
Mar 29, 2022 | 10.48 | 10.89 | 10.48 | 10.73 | 700,274 | +0.42(+4.11%) |
Mar 28, 2022 | 10.25 | 10.31 | 10.01 | 10.30 | 1,183,783 | +0.02(+0.18%) |
Mar 25, 2022 | 10.22 | 10.60 | 10.18 | 10.28 | 1,279,409 | +0.17(+1.69%) |
Mar 24, 2022 | 10.64 | 10.64 | 9.697 | 10.11 | 2,823,109 | -0.67(-6.19%) |
Mar 23, 2022 | 10.92 | 10.95 | 10.74 | 10.78 | 766,838 | -0.19(-1.73%) |
Mar 22, 2022 | 11.05 | 11.14 | 10.86 | 10.97 | 906,626 | +0.07(+0.66%) |
Mar 21, 2022 | 11.17 | 11.34 | 10.82 | 10.90 | 1,202,753 | -0.25(-2.27%) |
Mar 18, 2022 | 11.05 | 11.15 | 10.78 | 11.15 | 2,052,519 | +0.10(+0.90%) |
Mar 17, 2022 | 10.89 | 11.06 | 10.79 | 11.05 | 757,142 | +0.16(+1.49%) |
Mar 16, 2022 | 10.55 | 10.89 | 10.46 | 10.89 | 941,881 | +0.42(+4.05%) |
Mar 15, 2022 | 10.58 | 10.73 | 10.29 | 10.46 | 516,347 | -0.05(-0.43%) |
Mar 14, 2022 | 10.46 | 10.55 | 10.27 | 10.51 | 803,506 | +0.12(+1.13%) |
Mar 11, 2022 | 10.59 | 10.64 | 10.37 | 10.39 | 671,243 | -0.14(-1.29%) |
Mar 10, 2022 | 10.52 | 10.54 | 10.30 | 10.53 | 569,736 | -0.13(-1.19%) |
Mar 09, 2022 | 10.82 | 11.00 | 10.64 | 10.65 | 651,536 | +0.04(+0.34%) |
Mar 08, 2022 | 10.46 | 10.86 | 10.36 | 10.62 | 887,283 | +0.23(+2.17%) |
Mar 07, 2022 | 10.67 | 10.68 | 10.38 | 10.39 | 1,080,898 | -0.33(-3.11%) |
Mar 04, 2022 | 10.92 | 10.95 | 10.64 | 10.73 | 563,379 | -0.37(-3.33%) |
Mar 03, 2022 | 11.00 | 11.13 | 10.90 | 11.10 | 508,346 | +0.14(+1.32%) |
Mar 02, 2022 | 10.76 | 11.05 | 10.72 | 10.95 | 531,806 | +0.30(+2.79%) |
Mar 01, 2022 | 10.92 | 10.98 | 10.46 | 10.65 | 1,054,155 | -0.32(-2.96%) |
Feb 28, 2022 | 11.01 | 11.11 | 10.86 | 10.98 | 603,867 | -0.20(-1.78%) |
Feb 25, 2022 | 10.91 | 11.22 | 11.00 | 11.18 | 538,964 | +0.32(+2.91%) |
Feb 24, 2022 | 10.72 | 10.87 | 10.58 | 10.86 | 1,083,946 | -0.05(-0.41%) |
Feb 23, 2022 | 11.25 | 11.32 | 10.86 | 10.91 | 577,307 | -0.25(-2.26%) |
Feb 22, 2022 | 11.45 | 11.47 | 11.15 | 11.16 | 644,696 | -0.27(-2.37%) |
Feb 18, 2022 | 11.43 | 0 | +0.10(+0.88%) | |||
Feb 17, 2022 | 11.35 | 11.39 | 11.20 | 11.33 | 428,003 | -0.07(-0.63%) |
Feb 16, 2022 | 11.19 | 11.47 | 11.19 | 11.40 | 656,837 | +0.21(+1.85%) |
Feb 15, 2022 | 10.97 | 11.20 | 10.96 | 11.19 | 499,633 | +0.29(+2.65%) |
Feb 14, 2022 | 10.78 | 10.92 | 10.73 | 10.91 | 561,228 | +0.14(+1.26%) |
Feb 11, 2022 | 10.80 | 10.92 | 10.71 | 10.77 | 759,016 | -0.02(-0.17%) |
Feb 10, 2022 | 10.73 | 10.91 | 10.66 | 10.79 | 811,485 | -0.09(-0.83%) |
Feb 09, 2022 | 11.04 | 11.10 | 10.84 | 10.88 | 516,123 | -0.09(-0.82%) |
Feb 08, 2022 | 10.79 | 10.99 | 10.79 | 10.97 | 410,240 | +0.22(+2.01%) |
Feb 07, 2022 | 10.73 | 10.87 | 10.70 | 10.75 | 433,206 | +0.03(+0.25%) |
Feb 04, 2022 | 10.75 | 10.84 | 10.57 | 10.73 | 783,536 | -0.10(-0.92%) |
Feb 03, 2022 | 11.00 | 10.81 | 10.82 | 1,135,944 | -0.24(-2.20%) | |
Feb 02, 2022 | 11.13 | 11.23 | 10.97 | 11.07 | 890,542 | -0.05(-0.49%) |