Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.38 | 11.75 | 11.38 | 11.45 | 39,159 | +0.02(+0.17%) |
Apr 28, 2022 | 11.45 | 11.54 | 11.16 | 11.43 | 83,089 | +0.07(+0.59%) |
Apr 27, 2022 | 11.06 | 11.44 | 10.98 | 11.37 | 81,924 | +0.37(+3.39%) |
Apr 26, 2022 | 11.25 | 11.25 | 10.96 | 10.99 | 71,808 | -0.25(-2.21%) |
Apr 25, 2022 | 11.15 | 11.28 | 10.78 | 11.24 | 51,271 | -0.05(-0.42%) |
Apr 22, 2022 | 11.45 | 11.58 | 11.28 | 11.29 | 85,229 | -0.19(-1.67%) |
Apr 21, 2022 | 11.84 | 11.90 | 11.32 | 11.48 | 73,365 | -0.35(-2.99%) |
Apr 20, 2022 | 11.57 | 11.87 | 11.57 | 11.84 | 33,339 | +0.17(+1.48%) |
Apr 19, 2022 | 11.62 | 11.91 | 11.45 | 11.66 | 51,627 | +0.05(+0.41%) |
Apr 18, 2022 | 11.38 | 11.79 | 11.38 | 11.62 | 79,569 | +0.13(+1.17%) |
Apr 14, 2022 | 11.30 | 11.56 | 11.02 | 11.48 | 100,296 | +0.20(+1.78%) |
Apr 13, 2022 | 11.24 | 11.39 | 11.22 | 11.28 | 50,451 | +0.01(+0.08%) |
Apr 12, 2022 | 10.90 | 11.38 | 10.90 | 11.27 | 77,012 | +0.43(+3.97%) |
Apr 11, 2022 | 11.10 | 11.24 | 10.71 | 10.84 | 131,779 | -0.38(-3.41%) |
Apr 08, 2022 | 11.33 | 11.35 | 11.04 | 11.22 | 84,463 | -0.01(-0.08%) |
Apr 07, 2022 | 11.88 | 11.88 | 10.64 | 11.23 | 342,612 | -0.66(-5.55%) |
Apr 06, 2022 | 11.81 | 11.99 | 11.64 | 11.89 | 115,131 | +0.06(+0.48%) |
Apr 05, 2022 | 12.22 | 12.22 | 11.68 | 11.84 | 31,678 | -0.35(-2.90%) |
Apr 04, 2022 | 12.08 | 12.30 | 12.02 | 12.19 | 51,814 | +0.24(+2.00%) |
Apr 01, 2022 | 11.78 | 12.09 | 11.74 | 11.95 | 45,282 | +0.06(+0.48%) |
Mar 31, 2022 | 11.86 | 12.11 | 11.69 | 11.89 | 54,280 | +0.14(+1.22%) |
Mar 30, 2022 | 11.47 | 11.97 | 11.46 | 11.75 | 83,081 | +0.23(+1.99%) |
Mar 29, 2022 | 11.52 | 11.90 | 11.44 | 11.52 | 62,945 | +0.05(+0.42%) |
Mar 28, 2022 | 11.75 | 11.75 | 11.07 | 11.47 | 104,429 | -0.29(-2.44%) |
Mar 25, 2022 | 11.79 | 11.79 | 11.35 | 11.76 | 29,549 | +0.03(+0.24%) |
Mar 24, 2022 | 11.39 | 11.80 | 11.32 | 11.73 | 44,991 | +0.33(+2.94%) |
Mar 23, 2022 | 11.65 | 11.75 | 11.32 | 11.40 | 36,923 | -0.28(-2.37%) |
Mar 22, 2022 | 11.49 | 11.88 | 11.48 | 11.67 | 81,232 | +0.29(+2.52%) |
Mar 21, 2022 | 12.20 | 12.20 | 11.20 | 11.39 | 193,628 | -0.81(-6.66%) |
Mar 18, 2022 | 11.86 | 12.50 | 11.77 | 12.20 | 177,978 | +0.25(+2.08%) |
Mar 17, 2022 | 11.21 | 12.01 | 11.21 | 11.95 | 101,877 | +0.54(+4.78%) |
Mar 16, 2022 | 11.14 | 11.45 | 11.00 | 11.41 | 61,685 | +0.34(+3.11%) |
Mar 15, 2022 | 10.88 | 11.20 | 10.70 | 11.06 | 88,178 | +0.14(+1.31%) |
Mar 14, 2022 | 11.01 | 11.03 | 10.76 | 10.92 | 89,348 | -0.11(-1.04%) |
Mar 11, 2022 | 11.00 | 11.24 | 10.78 | 11.03 | 76,909 | +0.15(+1.41%) |
Mar 10, 2022 | 10.78 | 11.00 | 10.62 | 10.88 | 45,885 | -0.12(-1.13%) |
Mar 09, 2022 | 10.90 | 11.28 | 10.81 | 11.00 | 118,377 | +0.16(+1.50%) |
Mar 08, 2022 | 10.54 | 11.07 | 10.54 | 10.84 | 76,275 | +0.29(+2.72%) |
Mar 07, 2022 | 10.71 | 10.84 | 10.53 | 10.56 | 53,258 | -0.12(-1.16%) |
Mar 04, 2022 | 11.07 | 11.07 | 10.56 | 10.68 | 91,657 | -0.50(-4.45%) |
Mar 03, 2022 | 11.36 | 11.42 | 11.05 | 11.18 | 91,823 | -0.09(-0.76%) |
Mar 02, 2022 | 10.99 | 11.32 | 10.85 | 11.26 | 70,659 | +0.43(+3.97%) |
Mar 01, 2022 | 11.20 | 11.32 | 10.77 | 10.83 | 73,026 | -0.41(-3.66%) |
Feb 28, 2022 | 11.11 | 11.36 | 11.06 | 11.24 | 29,834 | -0.04(-0.34%) |
Feb 25, 2022 | 11.37 | 11.45 | 11.18 | 11.28 | 28,996 | +0.01(+0.08%) |
Feb 24, 2022 | 10.88 | 11.30 | 10.78 | 11.27 | 77,771 | +0.29(+2.61%) |
Feb 23, 2022 | 11.21 | 11.35 | 10.95 | 10.99 | 76,623 | -0.17(-1.54%) |
Feb 22, 2022 | 11.34 | 11.53 | 11.11 | 11.16 | 80,189 | -0.30(-2.59%) |
Feb 18, 2022 | 11.45 | 0 | -0.15(-1.32%) | |||
Feb 17, 2022 | 11.61 | 11.80 | 11.48 | 11.61 | 90,468 | -0.09(-0.74%) |
Feb 16, 2022 | 11.65 | 11.75 | 11.51 | 11.69 | 66,282 | -0.07(-0.57%) |
Feb 15, 2022 | 11.51 | 11.76 | 11.37 | 11.76 | 77,662 | +0.48(+4.24%) |
Feb 14, 2022 | 11.26 | 11.49 | 11.17 | 11.28 | 113,385 | +0.04(+0.34%) |
Feb 11, 2022 | 11.74 | 11.74 | 11.24 | 11.24 | 84,854 | -0.48(-4.08%) |
Feb 10, 2022 | 11.65 | 12.15 | 11.64 | 11.72 | 67,695 | -0.07(-0.57%) |
Feb 09, 2022 | 11.62 | 11.90 | 11.62 | 11.79 | 79,421 | +0.33(+2.84%) |
Feb 08, 2022 | 11.56 | 11.60 | 11.36 | 11.46 | 85,690 | -0.16(-1.40%) |
Feb 07, 2022 | 11.78 | 11.89 | 11.57 | 11.63 | 78,786 | +0.07(+0.58%) |
Feb 04, 2022 | 11.47 | 11.74 | 11.34 | 11.56 | 104,705 | +0.11(+0.92%) |
Feb 03, 2022 | 11.55 | 11.13 | 11.45 | 269,835 | -0.21(-1.80%) | |
Feb 02, 2022 | 11.93 | 11.93 | 11.49 | 11.66 | 93,549 | -0.18(-1.53%) |