Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.84 | 10.90 | 10.62 | 10.65 | 472,706 | -0.21(-1.92%) |
Apr 28, 2022 | 10.80 | 10.86 | 10.62 | 10.86 | 397,231 | +0.11(+1.04%) |
Apr 27, 2022 | 10.74 | 10.81 | 10.68 | 10.75 | 437,350 | +0.06(+0.60%) |
Apr 26, 2022 | 10.92 | 10.92 | 10.65 | 10.68 | 545,921 | -0.22(-1.98%) |
Apr 25, 2022 | 10.74 | 10.94 | 10.69 | 10.90 | 717,643 | +0.01(+0.07%) |
Apr 22, 2022 | 10.94 | 10.94 | 10.72 | 10.89 | 687,074 | -0.06(-0.51%) |
Apr 21, 2022 | 11.02 | 11.02 | 10.91 | 10.95 | 530,623 | -0.02(-0.15%) |
Apr 20, 2022 | 10.90 | 10.99 | 10.90 | 10.96 | 269,486 | +0.08(+0.74%) |
Apr 19, 2022 | 10.93 | 10.96 | 10.87 | 10.88 | 365,840 | -0.05(-0.44%) |
Apr 18, 2022 | 10.85 | 10.95 | 10.84 | 10.93 | 198,527 | +0.08(+0.74%) |
Apr 14, 2022 | 10.92 | 10.96 | 10.81 | 10.85 | 325,708 | -0.07(-0.66%) |
Apr 13, 2022 | 10.81 | 10.96 | 10.81 | 10.92 | 427,515 | +0.11(+1.04%) |
Apr 12, 2022 | 10.85 | 10.92 | 10.81 | 10.81 | 414,221 | -0.06(-0.59%) |
Apr 11, 2022 | 10.83 | 10.90 | 10.82 | 10.88 | 360,354 | -0.03(-0.29%) |
Apr 08, 2022 | 10.91 | 10.96 | 10.87 | 10.91 | 469,370 | +0.02(+0.15%) |
Apr 07, 2022 | 10.92 | 10.92 | 10.81 | 10.89 | 231,577 | -0.02(-0.15%) |
Apr 06, 2022 | 11.00 | 11.02 | 10.88 | 10.91 | 280,438 | -0.07(-0.66%) |
Apr 05, 2022 | 11.08 | 11.12 | 10.96 | 10.98 | 366,711 | -0.10(-0.94%) |
Apr 04, 2022 | 11.17 | 11.17 | 11.04 | 11.09 | 377,268 | -0.06(-0.50%) |
Apr 01, 2022 | 11.09 | 11.24 | 11.09 | 11.14 | 910,522 | +0.05(+0.43%) |
Mar 31, 2022 | 11.09 | 11.17 | 11.05 | 11.09 | 993,726 | +0.05(+0.43%) |
Mar 30, 2022 | 11.03 | 11.04 | 10.97 | 11.04 | 344,087 | +0.01(+0.07%) |
Mar 29, 2022 | 11.04 | 11.10 | 11.01 | 11.04 | 417,417 | +0.05(+0.44%) |
Mar 28, 2022 | 10.97 | 11.06 | 10.93 | 10.99 | 464,635 | +0.02(+0.22%) |
Mar 25, 2022 | 10.96 | 10.96 | 10.92 | 10.96 | 324,127 | +0.04(+0.37%) |
Mar 24, 2022 | 10.90 | 10.98 | 10.88 | 10.92 | 334,977 | +0.02(+0.22%) |
Mar 23, 2022 | 10.93 | 10.96 | 10.86 | 10.90 | 392,143 | -0.02(-0.22%) |
Mar 22, 2022 | 10.98 | 10.99 | 10.83 | 10.92 | 333,810 | +0.01(+0.07%) |
Mar 21, 2022 | 10.80 | 11.00 | 10.80 | 10.92 | 590,613 | +0.18(+1.72%) |
Mar 18, 2022 | 10.93 | 10.97 | 10.62 | 10.73 | 1,581,386 | -0.20(-1.83%) |
Mar 17, 2022 | 10.68 | 10.95 | 10.61 | 10.93 | 578,044 | +0.23(+2.17%) |
Mar 16, 2022 | 10.79 | 10.80 | 10.61 | 10.70 | 686,540 | -0.04(-0.37%) |
Mar 15, 2022 | 10.73 | 10.82 | 10.66 | 10.74 | 818,268 | +0.04(+0.37%) |
Mar 14, 2022 | 10.89 | 11.03 | 10.68 | 10.70 | 987,557 | -0.05(-0.51%) |
Mar 11, 2022 | 10.80 | 10.86 | 10.74 | 10.76 | 418,964 | +0.02(+0.15%) |
Mar 10, 2022 | 10.68 | 10.78 | 10.59 | 10.74 | 430,664 | +0.01(+0.07%) |
Mar 09, 2022 | 10.72 | 10.80 | 10.72 | 10.73 | 446,488 | +0.09(+0.81%) |
Mar 08, 2022 | 10.54 | 10.75 | 10.49 | 10.65 | 498,178 | +0.15(+1.42%) |
Mar 07, 2022 | 10.72 | 10.73 | 10.50 | 10.50 | 631,867 | -0.22(-2.05%) |
Mar 04, 2022 | 10.70 | 10.79 | 10.68 | 10.72 | 359,588 | -0.08(-0.73%) |
Mar 03, 2022 | 10.71 | 10.80 | 10.69 | 10.80 | 251,391 | +0.11(+1.03%) |
Mar 02, 2022 | 10.73 | 10.82 | 10.66 | 10.69 | 522,509 | +0.02(+0.22%) |
Mar 01, 2022 | 10.62 | 10.69 | 10.47 | 10.66 | 338,810 | +0.09(+0.82%) |
Feb 28, 2022 | 10.54 | 10.60 | 10.38 | 10.58 | 165,063 | +0.02(+0.22%) |
Feb 25, 2022 | 10.47 | 10.58 | 10.46 | 10.55 | 306,331 | +0.12(+1.13%) |
Feb 24, 2022 | 10.29 | 10.46 | 10.15 | 10.44 | 877,382 | -0.03(-0.30%) |
Feb 23, 2022 | 10.62 | 10.65 | 10.47 | 10.47 | 194,864 | -0.09(-0.89%) |
Feb 22, 2022 | 10.69 | 10.69 | 10.51 | 10.56 | 398,848 | -0.09(-0.88%) |
Feb 18, 2022 | 10.65 | 0 | -0.03(-0.29%) | |||
Feb 17, 2022 | 10.69 | 10.70 | 10.64 | 10.69 | 194,923 | -0.05(-0.44%) |
Feb 16, 2022 | 10.73 | 10.79 | 10.71 | 10.73 | 283,867 | +0.03(+0.29%) |
Feb 15, 2022 | 10.72 | 10.80 | 10.69 | 10.70 | 171,764 | +0.02(+0.15%) |
Feb 14, 2022 | 10.76 | 10.79 | 10.61 | 10.69 | 222,072 | -0.09(-0.87%) |
Feb 11, 2022 | 10.67 | 10.82 | 10.66 | 10.78 | 760,971 | +0.09(+0.88%) |
Feb 10, 2022 | 10.73 | 10.80 | 10.68 | 10.69 | 202,944 | -0.06(-0.58%) |
Feb 09, 2022 | 10.83 | 10.89 | 10.73 | 10.75 | 225,444 | -0.03(-0.29%) |
Feb 08, 2022 | 10.75 | 10.81 | 10.74 | 10.78 | 338,728 | +0.05(+0.51%) |
Feb 07, 2022 | 10.54 | 10.76 | 10.50 | 10.72 | 526,405 | +0.23(+2.16%) |
Feb 04, 2022 | 10.44 | 10.53 | 10.36 | 10.50 | 246,024 | +0.05(+0.53%) |
Feb 03, 2022 | 10.53 | 10.44 | 10.44 | 255,228 | -0.09(-0.82%) | |
Feb 02, 2022 | 10.48 | 10.56 | 10.47 | 10.53 | 293,393 | +0.03(+0.30%) |