Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.82 | 10.88 | 10.61 | 10.63 | 473,566 | -0.21(-1.92%) |
Apr 28, 2022 | 10.78 | 10.84 | 10.60 | 10.84 | 397,954 | +0.11(+1.04%) |
Apr 27, 2022 | 10.72 | 10.79 | 10.66 | 10.73 | 438,146 | +0.06(+0.60%) |
Apr 26, 2022 | 10.90 | 10.90 | 10.63 | 10.67 | 546,914 | -0.22(-1.98%) |
Apr 25, 2022 | 10.72 | 10.92 | 10.67 | 10.88 | 718,948 | +0.01(+0.07%) |
Apr 22, 2022 | 10.92 | 10.92 | 10.71 | 10.87 | 688,324 | -0.06(-0.51%) |
Apr 21, 2022 | 11.00 | 11.00 | 10.89 | 10.93 | 531,588 | -0.02(-0.15%) |
Apr 20, 2022 | 10.88 | 10.97 | 10.88 | 10.95 | 269,977 | +0.08(+0.74%) |
Apr 19, 2022 | 10.91 | 10.94 | 10.85 | 10.87 | 366,506 | -0.05(-0.44%) |
Apr 18, 2022 | 10.83 | 10.93 | 10.82 | 10.91 | 198,888 | +0.08(+0.74%) |
Apr 14, 2022 | 10.90 | 10.94 | 10.79 | 10.83 | 326,300 | -0.07(-0.66%) |
Apr 13, 2022 | 10.79 | 10.94 | 10.79 | 10.90 | 428,293 | +0.11(+1.04%) |
Apr 12, 2022 | 10.83 | 10.90 | 10.79 | 10.79 | 414,975 | -0.06(-0.59%) |
Apr 11, 2022 | 10.81 | 10.88 | 10.80 | 10.86 | 361,010 | -0.03(-0.29%) |
Apr 08, 2022 | 10.89 | 10.95 | 10.85 | 10.89 | 470,224 | +0.02(+0.15%) |
Apr 07, 2022 | 10.90 | 10.90 | 10.79 | 10.87 | 231,998 | -0.02(-0.15%) |
Apr 06, 2022 | 10.98 | 11.00 | 10.87 | 10.89 | 280,949 | -0.07(-0.66%) |
Apr 05, 2022 | 11.06 | 11.10 | 10.94 | 10.96 | 367,378 | -0.10(-0.94%) |
Apr 04, 2022 | 11.14 | 11.14 | 11.02 | 11.06 | 377,955 | -0.06(-0.50%) |
Apr 01, 2022 | 11.06 | 11.22 | 11.06 | 11.12 | 912,179 | +0.05(+0.43%) |
Mar 31, 2022 | 11.07 | 11.15 | 11.03 | 11.07 | 995,535 | +0.05(+0.44%) |
Mar 30, 2022 | 11.01 | 11.02 | 10.95 | 11.02 | 344,713 | +0.01(+0.07%) |
Mar 29, 2022 | 11.02 | 11.08 | 10.99 | 11.02 | 418,177 | +0.05(+0.44%) |
Mar 28, 2022 | 10.95 | 11.04 | 10.91 | 10.97 | 465,481 | +0.02(+0.22%) |
Mar 25, 2022 | 10.94 | 10.95 | 10.90 | 10.95 | 324,717 | +0.04(+0.37%) |
Mar 24, 2022 | 10.88 | 10.96 | 10.86 | 10.90 | 335,586 | +0.02(+0.22%) |
Mar 23, 2022 | 10.91 | 10.94 | 10.84 | 10.88 | 392,857 | -0.02(-0.22%) |
Mar 22, 2022 | 10.96 | 10.97 | 10.81 | 10.90 | 334,418 | +0.01(+0.07%) |
Mar 21, 2022 | 10.78 | 10.98 | 10.78 | 10.90 | 591,688 | +0.18(+1.72%) |
Mar 18, 2022 | 10.91 | 10.95 | 10.60 | 10.71 | 1,584,264 | -0.20(-1.83%) |
Mar 17, 2022 | 10.67 | 10.93 | 10.59 | 10.91 | 579,096 | +0.23(+2.17%) |
Mar 16, 2022 | 10.77 | 10.79 | 10.59 | 10.68 | 687,790 | -0.04(-0.37%) |
Mar 15, 2022 | 10.71 | 10.80 | 10.65 | 10.72 | 819,757 | +0.04(+0.37%) |
Mar 14, 2022 | 10.87 | 11.01 | 10.66 | 10.68 | 989,355 | -0.05(-0.51%) |
Mar 11, 2022 | 10.78 | 10.84 | 10.72 | 10.74 | 419,726 | +0.02(+0.15%) |
Mar 10, 2022 | 10.66 | 10.76 | 10.57 | 10.72 | 431,447 | +0.01(+0.07%) |
Mar 09, 2022 | 10.71 | 10.78 | 10.70 | 10.71 | 447,301 | +0.09(+0.81%) |
Mar 08, 2022 | 10.53 | 10.73 | 10.47 | 10.63 | 499,085 | +0.15(+1.42%) |
Mar 07, 2022 | 10.71 | 10.71 | 10.48 | 10.48 | 633,017 | -0.22(-2.05%) |
Mar 04, 2022 | 10.68 | 10.77 | 10.66 | 10.70 | 360,242 | -0.08(-0.73%) |
Mar 03, 2022 | 10.69 | 10.78 | 10.67 | 10.78 | 251,849 | +0.11(+1.03%) |
Mar 02, 2022 | 10.71 | 10.80 | 10.64 | 10.67 | 523,460 | +0.02(+0.22%) |
Mar 01, 2022 | 10.60 | 10.67 | 10.46 | 10.64 | 339,426 | +0.09(+0.81%) |
Feb 28, 2022 | 10.52 | 10.58 | 10.36 | 10.56 | 165,363 | +0.02(+0.22%) |
Feb 25, 2022 | 10.45 | 10.56 | 10.44 | 10.53 | 306,889 | +0.12(+1.13%) |
Feb 24, 2022 | 10.28 | 10.44 | 10.13 | 10.42 | 878,979 | -0.03(-0.30%) |
Feb 23, 2022 | 10.60 | 10.63 | 10.45 | 10.45 | 195,219 | -0.09(-0.89%) |
Feb 22, 2022 | 10.67 | 10.67 | 10.49 | 10.54 | 399,574 | -0.09(-0.88%) |
Feb 18, 2022 | 10.64 | 0 | -0.03(-0.29%) | |||
Feb 17, 2022 | 10.67 | 10.68 | 10.62 | 10.67 | 195,278 | -0.05(-0.44%) |
Feb 16, 2022 | 10.71 | 10.77 | 10.69 | 10.71 | 284,383 | +0.03(+0.29%) |
Feb 15, 2022 | 10.70 | 10.78 | 10.67 | 10.68 | 172,077 | +0.02(+0.15%) |
Feb 14, 2022 | 10.74 | 10.77 | 10.59 | 10.67 | 222,476 | -0.09(-0.87%) |
Feb 11, 2022 | 10.65 | 10.80 | 10.64 | 10.76 | 762,356 | +0.09(+0.88%) |
Feb 10, 2022 | 10.71 | 10.78 | 10.66 | 10.67 | 203,314 | -0.06(-0.58%) |
Feb 09, 2022 | 10.81 | 10.87 | 10.71 | 10.73 | 225,855 | -0.03(-0.29%) |
Feb 08, 2022 | 10.73 | 10.79 | 10.72 | 10.76 | 339,344 | +0.05(+0.51%) |
Feb 07, 2022 | 10.53 | 10.74 | 10.48 | 10.71 | 527,363 | +0.23(+2.16%) |
Feb 04, 2022 | 10.42 | 10.51 | 10.34 | 10.48 | 246,471 | +0.05(+0.52%) |
Feb 03, 2022 | 10.51 | 10.42 | 10.42 | 255,693 | -0.09(-0.82%) | |
Feb 02, 2022 | 10.46 | 10.54 | 10.45 | 10.51 | 293,927 | +0.03(+0.30%) |