Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.82 | 11.84 | 11.80 | 11.84 | 3,870 | +0.03(+0.25%) |
Apr 28, 2022 | 11.80 | 11.82 | 11.80 | 11.81 | 1,505 | +0.01(+0.08%) |
Apr 27, 2022 | 11.81 | 11.81 | 11.80 | 11.80 | 10,056 | +0.00(+0.00%) |
Apr 26, 2022 | 11.80 | 11.84 | 11.79 | 11.80 | 9,301 | +0.01(+0.08%) |
Apr 25, 2022 | 11.77 | 11.79 | 11.75 | 11.79 | 14,881 | -0.01(-0.08%) |
Apr 22, 2022 | 11.81 | 11.81 | 11.70 | 11.80 | 15,335 | -0.01(-0.09%) |
Apr 21, 2022 | 11.80 | 11.84 | 11.80 | 11.81 | 8,827 | +0.01(+0.09%) |
Apr 20, 2022 | 11.76 | 11.80 | 11.76 | 11.80 | 7,984 | +0.02(+0.17%) |
Apr 19, 2022 | 11.78 | 11.79 | 11.77 | 11.78 | 10,462 | +0.03(+0.26%) |
Apr 18, 2022 | 11.77 | 11.77 | 11.75 | 11.75 | 1,422 | -0.05(-0.42%) |
Apr 14, 2022 | 11.77 | 11.80 | 11.77 | 11.80 | 2,606 | +0.03(+0.25%) |
Apr 13, 2022 | 11.77 | 11.78 | 11.77 | 11.77 | 1,751 | +0.00(+0.00%) |
Apr 12, 2022 | 11.78 | 11.78 | 11.77 | 11.77 | 3,395 | +0.01(+0.06%) |
Apr 11, 2022 | 11.73 | 11.78 | 11.73 | 11.76 | 2,346 | +0.00(+0.02%) |
Apr 08, 2022 | 11.79 | 11.79 | 11.76 | 11.76 | 3,235 | -0.01(-0.08%) |
Apr 06, 2022 | 11.77 | 270 | +0.00(+0.00%) | |||
Apr 05, 2022 | 11.72 | 11.79 | 11.71 | 11.77 | 3,244 | +0.02(+0.17%) |
Apr 04, 2022 | 11.67 | 11.77 | 11.67 | 11.75 | 5,258 | +0.04(+0.34%) |
Apr 01, 2022 | 11.65 | 11.77 | 11.65 | 11.71 | 30,673 | +0.05(+0.43%) |
Mar 31, 2022 | 11.77 | 11.77 | 11.60 | 11.66 | 5,296 | -0.11(-0.93%) |
Mar 30, 2022 | 11.71 | 11.77 | 11.68 | 11.77 | 1,261 | +0.02(+0.17%) |
Mar 29, 2022 | 11.72 | 11.75 | 11.69 | 11.75 | 3,404 | +0.01(+0.09%) |
Mar 28, 2022 | 11.68 | 11.75 | 11.66 | 11.74 | 12,774 | +0.09(+0.77%) |
Mar 25, 2022 | 11.60 | 11.70 | 11.60 | 11.65 | 53,698 | +0.01(+0.09%) |
Mar 24, 2022 | 11.64 | 11.69 | 11.60 | 11.64 | 13,394 | +0.00(+0.00%) |
Mar 23, 2022 | 11.56 | 11.70 | 11.56 | 11.64 | 5,648 | +0.03(+0.26%) |
Mar 22, 2022 | 11.69 | 11.73 | 11.59 | 11.61 | 11,456 | +0.01(+0.09%) |
Mar 21, 2022 | 11.73 | 11.73 | 11.57 | 11.60 | 72,288 | -0.08(-0.68%) |
Mar 18, 2022 | 11.45 | 11.70 | 11.43 | 11.68 | 112,189 | +0.21(+1.83%) |
Mar 17, 2022 | 11.35 | 11.47 | 11.12 | 11.47 | 271,890 | +2.58(+29.02%) |
Mar 16, 2022 | 9.500 | 9.500 | 8.890 | 8.890 | 62,044 | +0.39(+4.59%) |
Mar 15, 2022 | 7.120 | 9.030 | 6.800 | 8.500 | 42,010 | +1.45(+20.57%) |
Mar 14, 2022 | 8.030 | 8.370 | 7.020 | 7.050 | 11,183 | -0.98(-12.20%) |
Mar 11, 2022 | 8.030 | 8.030 | 8.030 | 8.030 | 192 | -0.10(-1.23%) |
Mar 10, 2022 | 8.550 | 8.550 | 8.101 | 8.130 | 761 | +0.06(+0.74%) |
Mar 09, 2022 | 8.150 | 8.775 | 8.070 | 8.070 | 1,593 | -0.01(-0.12%) |
Mar 08, 2022 | 8.040 | 8.200 | 8.000 | 8.080 | 4,163 | +0.18(+2.28%) |
Mar 07, 2022 | 8.050 | 8.050 | 7.900 | 7.900 | 2,609 | -0.13(-1.60%) |
Mar 03, 2022 | 8.028 | 75 | -0.37(-4.43%) | |||
Mar 02, 2022 | 8.450 | 8.700 | 8.400 | 8.400 | 983 | +0.02(+0.24%) |
Mar 01, 2022 | 8.380 | 8.380 | 8.380 | 8.380 | 190 | +0.00(+0.00%) |
Feb 28, 2022 | 8.240 | 8.400 | 8.210 | 8.380 | 1,953 | -0.02(-0.24%) |
Feb 25, 2022 | 8.500 | 8.590 | 8.400 | 8.400 | 2,053 | -0.13(-1.52%) |
Feb 24, 2022 | 8.447 | 8.530 | 8.002 | 8.530 | 1,964 | -0.34(-3.84%) |
Feb 23, 2022 | 8.870 | 8.870 | 8.870 | 8.870 | 539 | +0.52(+6.23%) |
Feb 22, 2022 | 8.020 | 8.350 | 8.020 | 8.350 | 736 | +0.07(+0.91%) |
Feb 18, 2022 | 8.275 | 0 | +0.12(+1.53%) | |||
Feb 17, 2022 | 8.250 | 8.250 | 8.150 | 8.150 | 469 | -0.16(-1.93%) |
Feb 16, 2022 | 8.460 | 8.470 | 8.310 | 8.310 | 1,747 | -0.04(-0.51%) |
Feb 15, 2022 | 8.474 | 8.635 | 8.353 | 8.353 | 642 | -0.05(-0.56%) |
Feb 14, 2022 | 8.580 | 8.580 | 8.200 | 8.400 | 2,523 | -0.17(-2.00%) |
Feb 10, 2022 | 8.572 | 334 | -0.08(-0.90%) | |||
Feb 09, 2022 | 8.996 | 9.000 | 8.650 | 8.650 | 2,794 | -0.30(-3.35%) |
Feb 08, 2022 | 8.950 | 8.950 | 8.910 | 8.950 | 500 | +0.19(+2.20%) |
Feb 07, 2022 | 8.510 | 8.800 | 8.279 | 8.757 | 1,998 | -0.23(-2.59%) |
Feb 04, 2022 | 9.080 | 9.080 | 8.980 | 8.990 | 1,393 | +0.06(+0.67%) |
Feb 03, 2022 | 8.600 | 8.950 | 8.460 | 8.930 | 1,332 | +0.12(+1.36%) |
Feb 02, 2022 | 9.010 | 9.230 | 8.810 | 8.810 | 3,194 | -0.39(-4.24%) |