Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.84 | 10.88 | 10.61 | 10.65 | 99,414 | -0.29(-2.65%) |
Apr 28, 2022 | 11.48 | 11.48 | 10.90 | 10.94 | 103,839 | -0.38(-3.36%) |
Apr 27, 2022 | 11.46 | 11.56 | 11.28 | 11.32 | 72,165 | -0.16(-1.39%) |
Apr 26, 2022 | 11.54 | 11.58 | 11.27 | 11.48 | 69,415 | -0.20(-1.71%) |
Apr 25, 2022 | 11.45 | 11.74 | 11.38 | 11.68 | 49,430 | +0.21(+1.83%) |
Apr 22, 2022 | 11.83 | 11.95 | 11.43 | 11.47 | 50,253 | -0.39(-3.29%) |
Apr 21, 2022 | 12.24 | 12.28 | 11.78 | 11.86 | 104,234 | -0.24(-1.98%) |
Apr 20, 2022 | 12.20 | 12.30 | 12.05 | 12.10 | 58,839 | -0.05(-0.41%) |
Apr 19, 2022 | 11.78 | 12.23 | 11.78 | 12.15 | 51,043 | +0.33(+2.79%) |
Apr 18, 2022 | 12.18 | 12.26 | 11.78 | 11.82 | 79,277 | -0.41(-3.35%) |
Apr 14, 2022 | 12.37 | 12.41 | 12.22 | 12.23 | 86,999 | -0.11(-0.89%) |
Apr 13, 2022 | 12.14 | 12.37 | 11.95 | 12.34 | 137,458 | +0.16(+1.31%) |
Apr 12, 2022 | 12.18 | 12.41 | 11.71 | 12.18 | 136,363 | +0.15(+1.25%) |
Apr 11, 2022 | 12.06 | 12.15 | 11.87 | 12.03 | 53,621 | -0.09(-0.74%) |
Apr 08, 2022 | 12.38 | 12.47 | 12.11 | 12.12 | 80,026 | -0.31(-2.49%) |
Apr 07, 2022 | 12.29 | 12.48 | 12.27 | 12.43 | 89,208 | +0.11(+0.89%) |
Apr 06, 2022 | 12.28 | 12.47 | 12.12 | 12.32 | 77,777 | -0.10(-0.81%) |
Apr 05, 2022 | 12.59 | 12.61 | 12.26 | 12.42 | 114,042 | -0.17(-1.35%) |
Apr 04, 2022 | 12.51 | 12.78 | 12.45 | 12.59 | 185,562 | +0.11(+0.88%) |
Apr 01, 2022 | 12.60 | 12.63 | 12.33 | 12.48 | 145,650 | -0.14(-1.11%) |
Mar 31, 2022 | 12.73 | 12.97 | 12.48 | 12.62 | 117,756 | -0.09(-0.71%) |
Mar 30, 2022 | 12.81 | 13.05 | 12.65 | 12.71 | 77,297 | -0.04(-0.31%) |
Mar 29, 2022 | 12.96 | 12.98 | 12.54 | 12.75 | 142,754 | +0.02(+0.16%) |
Mar 28, 2022 | 12.55 | 12.79 | 11.52 | 12.73 | 212,197 | +0.10(+0.79%) |
Mar 25, 2022 | 12.50 | 12.71 | 12.32 | 12.63 | 123,221 | +0.09(+0.72%) |
Mar 24, 2022 | 12.35 | 12.66 | 12.23 | 12.54 | 149,292 | +0.53(+4.41%) |
Mar 23, 2022 | 11.45 | 12.27 | 11.34 | 12.01 | 145,355 | +0.48(+4.16%) |
Mar 22, 2022 | 11.48 | 11.66 | 11.30 | 11.53 | 144,152 | +0.12(+1.05%) |
Mar 21, 2022 | 11.01 | 11.44 | 10.76 | 11.41 | 416,103 | +0.38(+3.45%) |
Mar 18, 2022 | 10.63 | 11.20 | 10.41 | 11.03 | 486,432 | +0.26(+2.41%) |
Mar 17, 2022 | 9.920 | 10.77 | 9.920 | 10.77 | 112,376 | +0.73(+7.27%) |
Mar 16, 2022 | 9.880 | 10.10 | 9.785 | 10.04 | 90,139 | +0.24(+2.45%) |
Mar 15, 2022 | 9.730 | 9.950 | 9.580 | 9.800 | 72,378 | +0.15(+1.55%) |
Mar 14, 2022 | 9.640 | 9.729 | 9.360 | 9.650 | 59,470 | +0.00(+0.00%) |
Mar 11, 2022 | 9.780 | 9.780 | 9.610 | 9.650 | 72,811 | -0.13(-1.33%) |
Mar 10, 2022 | 9.710 | 9.810 | 9.640 | 9.780 | 46,912 | -0.10(-1.01%) |
Mar 09, 2022 | 9.820 | 10.04 | 9.660 | 9.880 | 87,228 | +0.24(+2.49%) |
Mar 08, 2022 | 9.940 | 9.980 | 9.530 | 9.640 | 110,982 | -0.29(-2.92%) |
Mar 07, 2022 | 10.05 | 10.10 | 9.915 | 9.930 | 84,264 | -0.10(-1.00%) |
Mar 04, 2022 | 10.04 | 10.17 | 9.833 | 10.03 | 70,948 | -0.13(-1.28%) |
Mar 03, 2022 | 10.00 | 10.21 | 9.880 | 10.16 | 85,766 | +0.25(+2.52%) |
Mar 02, 2022 | 10.04 | 10.42 | 9.440 | 9.910 | 108,182 | +0.18(+1.85%) |
Mar 01, 2022 | 10.05 | 10.09 | 9.470 | 9.730 | 97,816 | -0.35(-3.47%) |
Feb 28, 2022 | 10.00 | 10.20 | 9.847 | 10.08 | 200,795 | +0.04(+0.40%) |
Feb 25, 2022 | 10.02 | 10.08 | 9.800 | 10.04 | 70,008 | +0.09(+0.90%) |
Feb 24, 2022 | 9.260 | 10.01 | 9.250 | 9.950 | 116,028 | +0.44(+4.63%) |
Feb 23, 2022 | 9.660 | 9.760 | 9.340 | 9.510 | 106,402 | -0.12(-1.25%) |
Feb 22, 2022 | 9.970 | 10.02 | 9.620 | 9.630 | 127,893 | -0.37(-3.70%) |
Feb 18, 2022 | 10.00 | 0 | -0.14(-1.38%) | |||
Feb 17, 2022 | 10.53 | 10.55 | 10.11 | 10.14 | 63,790 | -0.44(-4.16%) |
Feb 16, 2022 | 10.38 | 10.70 | 10.38 | 10.58 | 65,574 | +0.15(+1.44%) |
Feb 15, 2022 | 10.16 | 10.44 | 10.16 | 10.43 | 108,263 | +0.35(+3.47%) |
Feb 14, 2022 | 10.17 | 10.27 | 10.02 | 10.08 | 87,003 | -0.10(-0.98%) |
Feb 11, 2022 | 10.15 | 10.28 | 10.14 | 10.18 | 98,697 | +0.00(+0.00%) |
Feb 10, 2022 | 10.32 | 10.47 | 10.15 | 10.18 | 97,359 | -0.33(-3.14%) |
Feb 09, 2022 | 10.71 | 10.82 | 10.48 | 10.51 | 132,516 | -0.14(-1.31%) |
Feb 08, 2022 | 10.29 | 10.71 | 10.29 | 10.65 | 80,630 | +0.31(+3.00%) |
Feb 07, 2022 | 10.62 | 10.62 | 10.14 | 10.34 | 74,849 | +0.10(+0.98%) |
Feb 04, 2022 | 10.25 | 10.35 | 10.00 | 10.24 | 82,243 | +0.00(+0.00%) |
Feb 03, 2022 | 10.43 | 10.18 | 10.24 | 121,874 | -0.37(-3.49%) | |
Feb 02, 2022 | 11.06 | 11.10 | 10.57 | 10.61 | 97,789 | -0.39(-3.55%) |