Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.60 | 10.63 | 10.54 | 10.56 | 66,975 | -0.05(-0.46%) |
Apr 28, 2022 | 10.67 | 10.70 | 10.54 | 10.61 | 100,369 | +0.02(+0.15%) |
Apr 27, 2022 | 10.59 | 10.69 | 10.58 | 10.59 | 109,200 | +0.00(+0.00%) |
Apr 26, 2022 | 10.66 | 10.75 | 10.59 | 10.59 | 87,583 | -0.13(-1.22%) |
Apr 25, 2022 | 10.70 | 10.78 | 10.63 | 10.72 | 89,662 | -0.05(-0.46%) |
Apr 22, 2022 | 10.72 | 10.85 | 10.72 | 10.77 | 86,738 | -0.10(-0.90%) |
Apr 21, 2022 | 11.07 | 11.09 | 10.80 | 10.87 | 82,475 | -0.08(-0.74%) |
Apr 20, 2022 | 10.93 | 11.02 | 10.92 | 10.95 | 84,766 | +0.02(+0.22%) |
Apr 19, 2022 | 10.86 | 11.00 | 10.82 | 10.93 | 97,311 | +0.02(+0.15%) |
Apr 18, 2022 | 11.02 | 11.05 | 10.86 | 10.91 | 115,325 | -0.07(-0.59%) |
Apr 14, 2022 | 10.99 | 11.06 | 10.98 | 10.98 | 52,386 | -0.06(-0.52%) |
Apr 13, 2022 | 10.98 | 11.05 | 10.95 | 11.03 | 101,967 | +0.09(+0.82%) |
Apr 12, 2022 | 11.03 | 11.09 | 10.91 | 10.94 | 80,607 | -0.05(-0.44%) |
Apr 11, 2022 | 11.12 | 11.13 | 10.88 | 10.99 | 172,042 | -0.13(-1.17%) |
Apr 08, 2022 | 11.38 | 11.43 | 11.07 | 11.12 | 287,345 | -0.27(-2.35%) |
Apr 07, 2022 | 11.17 | 11.40 | 11.09 | 11.39 | 140,539 | +0.24(+2.19%) |
Apr 06, 2022 | 11.17 | 11.19 | 11.02 | 11.15 | 121,178 | -0.07(-0.65%) |
Apr 05, 2022 | 11.15 | 11.23 | 11.05 | 11.22 | 176,989 | +0.12(+1.10%) |
Apr 04, 2022 | 11.02 | 11.13 | 10.97 | 11.10 | 78,122 | +0.13(+1.19%) |
Apr 01, 2022 | 10.94 | 11.01 | 10.92 | 10.97 | 107,817 | +0.07(+0.67%) |
Mar 31, 2022 | 10.83 | 10.92 | 10.82 | 10.90 | 102,695 | +0.09(+0.83%) |
Mar 30, 2022 | 10.82 | 10.82 | 10.72 | 10.81 | 102,281 | +0.02(+0.23%) |
Mar 29, 2022 | 10.70 | 10.81 | 10.67 | 10.78 | 115,773 | +0.17(+1.61%) |
Mar 28, 2022 | 10.53 | 10.62 | 10.47 | 10.61 | 163,944 | +0.08(+0.77%) |
Mar 25, 2022 | 10.68 | 10.79 | 10.42 | 10.53 | 324,769 | -0.21(-1.97%) |
Mar 24, 2022 | 10.81 | 10.88 | 10.72 | 10.74 | 124,579 | -0.11(-0.97%) |
Mar 23, 2022 | 10.93 | 11.08 | 10.81 | 10.85 | 77,919 | -0.06(-0.59%) |
Mar 22, 2022 | 10.73 | 10.95 | 10.73 | 10.91 | 84,091 | +0.12(+1.12%) |
Mar 21, 2022 | 10.79 | 10.89 | 10.77 | 10.79 | 134,882 | -0.03(-0.30%) |
Mar 18, 2022 | 10.73 | 10.85 | 10.70 | 10.82 | 114,275 | +0.10(+0.90%) |
Mar 17, 2022 | 10.64 | 10.76 | 10.61 | 10.73 | 103,830 | +0.13(+1.22%) |
Mar 16, 2022 | 10.60 | 10.63 | 10.51 | 10.60 | 113,572 | +0.17(+1.63%) |
Mar 15, 2022 | 10.43 | 10.52 | 10.38 | 10.43 | 151,272 | +0.03(+0.31%) |
Mar 14, 2022 | 10.68 | 10.71 | 10.31 | 10.39 | 297,323 | -0.41(-3.81%) |
Mar 11, 2022 | 11.10 | 11.23 | 10.71 | 10.81 | 285,482 | -0.23(-2.05%) |
Mar 10, 2022 | 11.02 | 11.12 | 10.95 | 11.03 | 66,146 | -0.07(-0.65%) |
Mar 09, 2022 | 11.17 | 11.23 | 11.02 | 11.10 | 79,356 | -0.02(-0.22%) |
Mar 08, 2022 | 11.11 | 11.22 | 10.94 | 11.13 | 65,022 | +0.00(+0.00%) |
Mar 07, 2022 | 11.37 | 11.38 | 11.13 | 11.13 | 92,306 | -0.29(-2.55%) |
Mar 04, 2022 | 11.44 | 11.44 | 11.34 | 11.42 | 50,765 | -0.06(-0.49%) |
Mar 03, 2022 | 11.45 | 11.50 | 11.41 | 11.48 | 47,978 | +0.06(+0.57%) |
Mar 02, 2022 | 11.33 | 11.43 | 11.28 | 11.41 | 41,841 | +0.15(+1.29%) |
Mar 01, 2022 | 11.26 | 11.38 | 11.22 | 11.27 | 85,793 | -0.08(-0.71%) |
Feb 28, 2022 | 11.03 | 11.39 | 11.02 | 11.35 | 95,633 | +0.21(+1.89%) |
Feb 25, 2022 | 10.96 | 11.31 | 11.02 | 11.14 | 218,799 | +0.18(+1.62%) |
Feb 24, 2022 | 11.23 | 11.32 | 10.96 | 10.96 | 438,271 | -0.43(-3.76%) |
Feb 23, 2022 | 11.55 | 11.55 | 11.34 | 11.39 | 140,632 | -0.11(-0.91%) |
Feb 22, 2022 | 11.61 | 11.62 | 11.49 | 11.49 | 156,180 | -0.21(-1.79%) |
Feb 18, 2022 | 11.70 | 0 | +0.02(+0.14%) | |||
Feb 17, 2022 | 11.80 | 11.84 | 11.69 | 11.69 | 72,573 | -0.11(-0.95%) |
Feb 16, 2022 | 11.61 | 11.86 | 11.61 | 11.80 | 80,593 | +0.15(+1.31%) |
Feb 15, 2022 | 11.44 | 11.73 | 11.43 | 11.65 | 139,638 | +0.22(+1.97%) |
Feb 14, 2022 | 11.67 | 11.67 | 11.39 | 11.42 | 93,664 | -0.22(-1.93%) |
Feb 11, 2022 | 11.85 | 11.85 | 11.62 | 11.65 | 196,634 | -0.16(-1.36%) |
Feb 10, 2022 | 11.77 | 11.93 | 11.66 | 11.81 | 138,134 | +0.02(+0.14%) |
Feb 09, 2022 | 11.77 | 11.80 | 11.69 | 11.79 | 90,809 | +0.06(+0.55%) |
Feb 08, 2022 | 11.63 | 11.75 | 11.60 | 11.73 | 66,570 | +0.08(+0.69%) |
Feb 07, 2022 | 11.65 | 11.67 | 11.59 | 11.65 | 88,060 | +0.02(+0.21%) |
Feb 04, 2022 | 11.53 | 11.66 | 11.53 | 11.62 | 67,647 | +0.08(+0.70%) |
Feb 03, 2022 | 11.59 | 11.65 | 11.54 | 103,672 | -0.08(-0.69%) | |
Feb 02, 2022 | 11.64 | 11.70 | 11.57 | 11.62 | 150,700 | -0.06(-0.48%) |