Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.65 | 10.70 | 10.50 | 10.59 | 186,345 | -0.05(-0.43%) |
Apr 28, 2022 | 10.57 | 10.67 | 10.51 | 10.63 | 223,980 | +0.12(+1.13%) |
Apr 27, 2022 | 10.57 | 10.59 | 10.47 | 10.52 | 66,501 | -0.02(-0.17%) |
Apr 26, 2022 | 10.50 | 10.57 | 10.46 | 10.53 | 139,385 | +0.06(+0.61%) |
Apr 25, 2022 | 10.43 | 10.48 | 10.37 | 10.47 | 93,567 | -0.01(-0.09%) |
Apr 22, 2022 | 10.58 | 10.65 | 10.42 | 10.48 | 117,912 | -0.07(-0.69%) |
Apr 21, 2022 | 10.64 | 10.64 | 10.49 | 10.55 | 81,894 | -0.07(-0.69%) |
Apr 20, 2022 | 10.51 | 10.64 | 10.51 | 10.62 | 153,356 | +0.12(+1.13%) |
Apr 19, 2022 | 10.58 | 10.59 | 10.47 | 10.51 | 88,795 | -0.03(-0.32%) |
Apr 18, 2022 | 10.54 | 10.59 | 10.54 | 10.54 | 95,648 | +0.01(+0.09%) |
Apr 14, 2022 | 10.59 | 10.67 | 10.52 | 10.53 | 171,683 | -0.08(-0.77%) |
Apr 13, 2022 | 10.74 | 10.77 | 10.59 | 10.61 | 110,158 | -0.11(-1.02%) |
Apr 12, 2022 | 10.82 | 10.87 | 10.65 | 10.72 | 102,221 | -0.06(-0.59%) |
Apr 11, 2022 | 10.96 | 11.07 | 10.77 | 10.79 | 70,104 | -0.11(-1.00%) |
Apr 08, 2022 | 10.91 | 10.96 | 10.78 | 10.89 | 100,217 | -0.05(-0.50%) |
Apr 07, 2022 | 11.00 | 11.07 | 10.91 | 10.95 | 63,815 | -0.04(-0.33%) |
Apr 06, 2022 | 11.08 | 11.09 | 10.96 | 10.99 | 60,151 | -0.07(-0.66%) |
Apr 05, 2022 | 11.13 | 11.24 | 11.05 | 11.06 | 63,903 | -0.12(-1.06%) |
Apr 04, 2022 | 11.37 | 11.37 | 11.14 | 11.18 | 102,641 | -0.15(-1.29%) |
Apr 01, 2022 | 11.37 | 11.37 | 11.21 | 11.32 | 73,578 | +0.04(+0.32%) |
Mar 31, 2022 | 11.09 | 11.29 | 11.09 | 11.29 | 145,449 | +0.19(+1.72%) |
Mar 30, 2022 | 11.12 | 11.20 | 11.09 | 11.09 | 85,426 | +0.00(+0.00%) |
Mar 29, 2022 | 11.04 | 11.10 | 10.95 | 11.09 | 108,128 | +0.07(+0.66%) |
Mar 28, 2022 | 11.11 | 11.17 | 11.02 | 11.02 | 66,199 | -0.14(-1.22%) |
Mar 25, 2022 | 11.28 | 11.28 | 11.09 | 11.16 | 78,919 | -0.07(-0.65%) |
Mar 24, 2022 | 11.29 | 11.55 | 11.22 | 11.23 | 96,328 | -0.13(-1.12%) |
Mar 23, 2022 | 11.48 | 11.49 | 11.22 | 11.36 | 113,861 | -0.08(-0.72%) |
Mar 22, 2022 | 11.46 | 11.50 | 11.42 | 11.44 | 31,744 | +0.02(+0.16%) |
Mar 21, 2022 | 11.60 | 11.61 | 11.37 | 11.42 | 43,008 | -0.19(-1.64%) |
Mar 18, 2022 | 11.61 | 11.69 | 11.58 | 11.61 | 31,942 | +0.05(+0.39%) |
Mar 17, 2022 | 11.55 | 11.64 | 11.54 | 11.57 | 33,672 | +0.04(+0.31%) |
Mar 16, 2022 | 11.58 | 11.62 | 11.53 | 11.53 | 42,069 | -0.04(-0.37%) |
Mar 15, 2022 | 11.85 | 11.85 | 11.55 | 11.57 | 45,538 | -0.09(-0.78%) |
Mar 14, 2022 | 11.79 | 11.94 | 11.61 | 11.66 | 30,634 | -0.06(-0.54%) |
Mar 11, 2022 | 11.70 | 11.82 | 11.70 | 11.73 | 16,168 | -0.03(-0.23%) |
Mar 10, 2022 | 11.94 | 12.04 | 11.74 | 11.76 | 38,236 | -0.13(-1.07%) |
Mar 09, 2022 | 12.03 | 12.03 | 11.86 | 11.88 | 43,008 | -0.08(-0.68%) |
Mar 08, 2022 | 12.02 | 12.02 | 11.90 | 11.96 | 35,589 | -0.06(-0.53%) |
Mar 07, 2022 | 12.06 | 12.11 | 12.01 | 12.03 | 28,865 | -0.09(-0.75%) |
Mar 04, 2022 | 12.20 | 12.21 | 12.08 | 12.12 | 27,892 | -0.05(-0.37%) |
Mar 03, 2022 | 12.13 | 12.16 | 12.12 | 12.16 | 51,273 | +0.05(+0.37%) |
Mar 02, 2022 | 12.11 | 12.13 | 12.04 | 12.12 | 34,870 | +0.06(+0.53%) |
Mar 01, 2022 | 11.98 | 12.08 | 11.95 | 12.05 | 108,483 | +0.13(+1.06%) |
Feb 28, 2022 | 11.86 | 11.93 | 11.86 | 11.93 | 50,609 | +0.09(+0.77%) |
Feb 25, 2022 | 11.79 | 11.88 | 11.81 | 11.84 | 24,636 | +0.03(+0.23%) |
Feb 24, 2022 | 11.61 | 11.83 | 11.59 | 11.81 | 79,523 | +0.14(+1.16%) |
Feb 23, 2022 | 11.75 | 11.89 | 11.63 | 11.67 | 201,653 | -0.07(-0.62%) |
Feb 22, 2022 | 11.85 | 11.85 | 11.72 | 11.75 | 37,723 | -0.12(-0.99%) |
Feb 18, 2022 | 11.86 | 0 | +0.02(+0.15%) | |||
Feb 17, 2022 | 11.80 | 11.92 | 11.78 | 11.85 | 91,106 | +0.08(+0.69%) |
Feb 16, 2022 | 11.83 | 11.92 | 11.73 | 11.76 | 104,700 | -0.07(-0.59%) |
Feb 15, 2022 | 11.83 | 11.87 | 11.80 | 11.83 | 24,057 | +0.02(+0.16%) |
Feb 14, 2022 | 12.08 | 12.08 | 11.79 | 11.82 | 58,346 | -0.23(-1.88%) |
Feb 11, 2022 | 12.12 | 12.16 | 12.00 | 12.04 | 66,351 | -0.04(-0.30%) |
Feb 10, 2022 | 12.17 | 12.20 | 12.07 | 12.08 | 80,361 | -0.05(-0.45%) |
Feb 09, 2022 | 12.13 | 12.17 | 12.06 | 12.13 | 39,155 | +0.07(+0.60%) |
Feb 08, 2022 | 12.01 | 12.16 | 12.01 | 12.06 | 71,796 | +0.04(+0.30%) |
Feb 07, 2022 | 12.01 | 12.07 | 11.99 | 12.02 | 59,452 | +0.04(+0.30%) |
Feb 04, 2022 | 12.08 | 12.13 | 11.97 | 11.99 | 102,964 | -0.09(-0.75%) |
Feb 03, 2022 | 12.18 | 12.05 | 12.08 | 43,228 | -0.10(-0.82%) | |
Feb 02, 2022 | 12.20 | 12.25 | 12.15 | 12.18 | 93,266 | +0.02(+0.15%) |