Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.24 | 10.25 | 10.06 | 10.07 | 839,052 | -0.20(-1.92%) |
Apr 28, 2022 | 10.20 | 10.29 | 10.14 | 10.27 | 556,533 | +0.07(+0.72%) |
Apr 27, 2022 | 10.15 | 10.21 | 10.11 | 10.20 | 541,909 | +0.05(+0.50%) |
Apr 26, 2022 | 10.14 | 10.17 | 10.09 | 10.15 | 643,898 | -0.01(-0.08%) |
Apr 25, 2022 | 10.15 | 10.16 | 10.04 | 10.15 | 729,762 | -0.01(-0.08%) |
Apr 22, 2022 | 10.21 | 10.24 | 10.14 | 10.16 | 625,036 | -0.02(-0.17%) |
Apr 21, 2022 | 10.19 | 10.24 | 10.15 | 10.18 | 405,290 | -0.01(-0.08%) |
Apr 20, 2022 | 10.15 | 10.24 | 10.15 | 10.19 | 532,406 | +0.03(+0.25%) |
Apr 19, 2022 | 10.15 | 10.22 | 10.12 | 10.16 | 549,979 | +0.01(+0.08%) |
Apr 18, 2022 | 10.03 | 10.18 | 10.03 | 10.15 | 516,740 | +0.13(+1.28%) |
Apr 14, 2022 | 9.984 | 10.09 | 9.941 | 10.03 | 667,946 | +0.03(+0.34%) |
Apr 13, 2022 | 10.02 | 10.04 | 9.984 | 9.992 | 498,059 | -0.02(-0.17%) |
Apr 12, 2022 | 10.03 | 10.11 | 9.992 | 10.01 | 568,284 | -0.02(-0.17%) |
Apr 11, 2022 | 10.09 | 10.15 | 10.01 | 10.03 | 646,733 | -0.06(-0.59%) |
Apr 08, 2022 | 10.03 | 10.11 | 10.01 | 10.09 | 578,013 | +0.06(+0.60%) |
Apr 07, 2022 | 9.992 | 10.06 | 9.958 | 10.03 | 423,917 | +0.04(+0.43%) |
Apr 06, 2022 | 9.984 | 10.02 | 9.856 | 9.984 | 470,418 | -0.03(-0.34%) |
Apr 05, 2022 | 10.13 | 10.16 | 9.984 | 10.02 | 673,713 | -0.11(-1.10%) |
Apr 04, 2022 | 10.14 | 10.15 | 10.05 | 10.13 | 507,187 | +0.00(+0.00%) |
Apr 01, 2022 | 10.13 | 10.14 | 10.04 | 10.13 | 526,203 | +0.04(+0.42%) |
Mar 31, 2022 | 10.06 | 10.15 | 10.06 | 10.09 | 491,544 | +0.03(+0.25%) |
Mar 30, 2022 | 10.09 | 10.09 | 10.01 | 10.06 | 576,902 | -0.02(-0.21%) |
Mar 29, 2022 | 10.10 | 10.12 | 10.04 | 10.08 | 722,433 | -0.04(-0.42%) |
Mar 28, 2022 | 10.09 | 10.13 | 10.05 | 10.12 | 601,425 | +0.05(+0.51%) |
Mar 25, 2022 | 10.03 | 10.10 | 9.954 | 10.07 | 562,557 | +0.03(+0.25%) |
Mar 24, 2022 | 10.04 | 10.10 | 10.01 | 10.05 | 567,154 | +0.01(+0.08%) |
Mar 23, 2022 | 10.01 | 10.08 | 9.962 | 10.04 | 500,729 | +0.00(+0.00%) |
Mar 22, 2022 | 9.954 | 10.08 | 9.929 | 10.04 | 694,041 | +0.13(+1.28%) |
Mar 21, 2022 | 9.861 | 9.963 | 9.861 | 9.912 | 441,257 | +0.07(+0.69%) |
Mar 18, 2022 | 9.861 | 9.946 | 9.844 | 9.844 | 448,617 | -0.08(-0.77%) |
Mar 17, 2022 | 9.539 | 10.13 | 9.539 | 9.920 | 1,843,660 | +0.31(+3.27%) |
Mar 16, 2022 | 9.555 | 9.623 | 9.471 | 9.606 | 562,675 | +0.05(+0.53%) |
Mar 15, 2022 | 9.632 | 9.674 | 9.530 | 9.555 | 574,910 | -0.06(-0.62%) |
Mar 14, 2022 | 9.657 | 9.700 | 9.572 | 9.615 | 539,924 | -0.07(-0.70%) |
Mar 11, 2022 | 9.691 | 9.742 | 9.649 | 9.683 | 553,612 | -0.02(-0.18%) |
Mar 10, 2022 | 9.589 | 9.742 | 9.700 | 701,539 | +0.14(+1.42%) | |
Mar 09, 2022 | 9.683 | 9.717 | 9.547 | 9.564 | 902,929 | -0.10(-1.05%) |
Mar 08, 2022 | 9.853 | 9.929 | 9.640 | 9.666 | 1,155,942 | -0.14(-1.47%) |
Mar 07, 2022 | 9.666 | 9.869 | 9.623 | 9.810 | 1,079,673 | +0.14(+1.49%) |
Mar 04, 2022 | 9.615 | 9.708 | 9.555 | 9.666 | 587,116 | +0.03(+0.35%) |
Mar 03, 2022 | 9.700 | 9.763 | 9.589 | 9.632 | 979,427 | -0.11(-1.13%) |
Mar 02, 2022 | 9.522 | 9.742 | 9.522 | 9.742 | 1,105,963 | +0.23(+2.41%) |
Mar 01, 2022 | 9.513 | 9.572 | 9.488 | 9.513 | 816,391 | -0.01(-0.09%) |
Feb 28, 2022 | 9.420 | 9.539 | 9.395 | 9.522 | 585,585 | +0.08(+0.90%) |
Feb 25, 2022 | 9.394 | 9.471 | 9.399 | 9.437 | 784,869 | +0.06(+0.59%) |
Feb 24, 2022 | 9.196 | 9.398 | 9.187 | 9.382 | 1,012,897 | +0.13(+1.37%) |
Feb 23, 2022 | 9.306 | 9.327 | 9.213 | 9.255 | 814,553 | -0.05(-0.54%) |
Feb 22, 2022 | 9.213 | 9.339 | 9.187 | 9.306 | 884,570 | +0.04(+0.46%) |
Feb 18, 2022 | 9.263 | 0 | -0.03(-0.36%) | |||
Feb 17, 2022 | 9.297 | 9.322 | 9.253 | 9.297 | 412,195 | -0.03(-0.36%) |
Feb 16, 2022 | 9.297 | 9.356 | 9.255 | 9.331 | 495,304 | +0.03(+0.27%) |
Feb 15, 2022 | 9.280 | 9.314 | 9.230 | 9.306 | 471,807 | +0.06(+0.64%) |
Feb 14, 2022 | 9.314 | 9.348 | 9.187 | 9.247 | 905,936 | -0.09(-0.99%) |
Feb 11, 2022 | 9.289 | 9.424 | 9.272 | 9.339 | 868,029 | +0.05(+0.54%) |
Feb 10, 2022 | 9.398 | 9.466 | 9.272 | 9.289 | 1,122,864 | -0.14(-1.52%) |
Feb 09, 2022 | 9.390 | 9.449 | 9.365 | 9.432 | 621,699 | +0.04(+0.45%) |
Feb 08, 2022 | 9.306 | 9.398 | 9.297 | 9.390 | 550,521 | +0.08(+0.82%) |
Feb 07, 2022 | 9.306 | 9.356 | 9.255 | 9.314 | 564,987 | +0.01(+0.09%) |
Feb 04, 2022 | 9.348 | 9.379 | 9.280 | 9.306 | 549,117 | -0.06(-0.63%) |
Feb 03, 2022 | 9.339 | 9.365 | 475,814 | -0.03(-0.36%) | ||
Feb 02, 2022 | 9.365 | 9.407 | 9.348 | 9.398 | 521,165 | +0.05(+0.54%) |