Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.78 | 10.85 | 10.34 | 10.37 | 2,450,399 | -0.38(-3.54%) |
Apr 28, 2022 | 10.63 | 10.81 | 10.38 | 10.75 | 1,784,334 | +0.22(+2.09%) |
Apr 27, 2022 | 10.56 | 10.72 | 10.39 | 10.53 | 2,360,512 | +0.04(+0.35%) |
Apr 26, 2022 | 10.33 | 10.68 | 10.22 | 10.50 | 3,747,488 | +0.26(+2.58%) |
Apr 25, 2022 | 10.59 | 10.65 | 9.941 | 10.23 | 6,008,872 | -0.66(-6.02%) |
Apr 22, 2022 | 11.08 | 11.15 | 10.79 | 10.89 | 3,443,989 | -0.28(-2.53%) |
Apr 21, 2022 | 11.32 | 11.36 | 11.12 | 11.17 | 2,346,582 | -0.08(-0.73%) |
Apr 20, 2022 | 11.30 | 11.37 | 11.14 | 11.25 | 1,776,489 | +0.10(+0.90%) |
Apr 19, 2022 | 10.98 | 11.24 | 10.92 | 11.15 | 4,089,744 | +0.15(+1.41%) |
Apr 18, 2022 | 11.03 | 11.10 | 10.90 | 11.00 | 2,647,494 | +0.07(+0.67%) |
Apr 14, 2022 | 11.00 | 11.09 | 10.91 | 10.93 | 1,873,158 | -0.13(-1.15%) |
Apr 13, 2022 | 11.18 | 11.26 | 10.91 | 11.05 | 2,823,703 | -0.02(-0.16%) |
Apr 12, 2022 | 10.80 | 11.15 | 10.80 | 11.07 | 3,383,077 | +0.40(+3.76%) |
Apr 11, 2022 | 10.83 | 10.83 | 10.61 | 10.67 | 1,857,972 | -0.21(-1.93%) |
Apr 08, 2022 | 10.78 | 10.90 | 10.66 | 10.88 | 2,086,180 | +0.09(+0.84%) |
Apr 07, 2022 | 10.73 | 10.84 | 10.48 | 10.79 | 3,422,273 | +0.13(+1.20%) |
Apr 06, 2022 | 10.59 | 10.79 | 10.49 | 10.66 | 3,697,359 | +0.09(+0.86%) |
Apr 05, 2022 | 10.73 | 10.85 | 10.51 | 10.57 | 2,054,123 | -0.14(-1.28%) |
Apr 04, 2022 | 10.81 | 10.82 | 10.53 | 10.71 | 2,996,083 | +0.00(+0.00%) |
Apr 01, 2022 | 10.52 | 10.76 | 10.50 | 10.71 | 3,238,492 | +0.18(+1.73%) |
Mar 31, 2022 | 10.44 | 10.74 | 10.32 | 10.52 | 3,805,678 | +0.03(+0.26%) |
Mar 30, 2022 | 10.84 | 10.91 | 10.43 | 10.50 | 8,786,149 | -0.24(-2.21%) |
Mar 29, 2022 | 10.50 | 10.73 | 10.42 | 10.73 | 3,002,971 | +0.11(+1.03%) |
Mar 28, 2022 | 10.91 | 10.95 | 10.50 | 10.62 | 2,838,167 | -0.44(-3.95%) |
Mar 25, 2022 | 10.75 | 11.09 | 10.75 | 11.06 | 4,699,370 | +0.22(+2.02%) |
Mar 24, 2022 | 10.73 | 10.90 | 10.64 | 10.84 | 1,861,866 | +0.21(+1.97%) |
Mar 23, 2022 | 10.58 | 10.72 | 10.47 | 10.63 | 2,709,888 | +0.21(+2.01%) |
Mar 22, 2022 | 10.57 | 10.57 | 10.29 | 10.42 | 2,505,947 | -0.07(-0.69%) |
Mar 21, 2022 | 10.35 | 10.58 | 10.32 | 10.50 | 3,167,275 | +0.36(+3.50%) |
Mar 18, 2022 | 10.24 | 10.30 | 10.05 | 10.14 | 1,820,465 | -0.16(-1.59%) |
Mar 17, 2022 | 10.39 | 10.44 | 10.19 | 10.31 | 3,025,323 | +0.19(+1.89%) |
Mar 16, 2022 | 10.11 | 10.26 | 9.960 | 10.11 | 2,288,474 | +0.01(+0.09%) |
Mar 15, 2022 | 9.932 | 10.15 | 9.796 | 10.11 | 2,760,426 | -0.08(-0.80%) |
Mar 14, 2022 | 10.40 | 10.45 | 10.07 | 10.19 | 2,976,999 | -0.37(-3.54%) |
Mar 11, 2022 | 10.84 | 11.03 | 10.54 | 10.56 | 1,682,492 | -0.36(-3.26%) |
Mar 10, 2022 | 10.51 | 10.97 | 10.50 | 10.92 | 2,629,075 | +0.41(+3.90%) |
Mar 09, 2022 | 10.77 | 10.98 | 10.44 | 10.51 | 4,190,567 | -0.57(-5.10%) |
Mar 08, 2022 | 10.81 | 11.48 | 10.70 | 11.07 | 5,776,113 | +0.51(+4.83%) |
Mar 07, 2022 | 10.64 | 11.05 | 10.44 | 10.56 | 5,652,159 | +0.02(+0.17%) |
Mar 04, 2022 | 10.55 | 10.58 | 10.41 | 10.54 | 2,988,068 | -0.06(-0.60%) |
Mar 03, 2022 | 10.67 | 10.76 | 10.48 | 10.61 | 4,238,519 | -0.14(-1.27%) |
Mar 02, 2022 | 10.42 | 10.83 | 10.38 | 10.74 | 6,927,828 | +0.44(+4.24%) |
Mar 01, 2022 | 10.40 | 10.40 | 10.14 | 10.31 | 4,194,703 | +0.00(+0.00%) |
Feb 28, 2022 | 9.878 | 10.32 | 9.859 | 10.31 | 5,411,153 | +0.35(+3.48%) |
Feb 25, 2022 | 9.668 | 9.992 | 9.668 | 9.960 | 6,051,054 | +0.33(+3.41%) |
Feb 24, 2022 | 9.787 | 9.787 | 9.249 | 9.632 | 6,377,667 | -0.11(-1.12%) |
Feb 23, 2022 | 9.668 | 9.823 | 9.513 | 9.741 | 5,011,170 | +0.06(+0.66%) |
Feb 22, 2022 | 10.12 | 10.16 | 9.531 | 9.677 | 5,471,597 | -0.32(-3.19%) |
Feb 18, 2022 | 9.996 | 0 | -0.08(-0.81%) | |||
Feb 17, 2022 | 10.36 | 10.41 | 10.06 | 10.08 | 4,887,529 | -0.34(-3.24%) |
Feb 16, 2022 | 10.68 | 10.78 | 10.36 | 10.42 | 3,655,298 | -0.07(-0.70%) |
Feb 15, 2022 | 10.44 | 10.52 | 10.23 | 10.49 | 5,877,031 | -0.11(-1.03%) |
Feb 14, 2022 | 10.72 | 10.79 | 10.51 | 10.60 | 6,179,004 | -0.11(-1.02%) |
Feb 11, 2022 | 10.32 | 10.86 | 10.32 | 10.71 | 7,152,072 | +0.38(+3.71%) |
Feb 10, 2022 | 10.89 | 10.93 | 10.26 | 10.32 | 11,298,500 | -0.95(-8.41%) |
Feb 09, 2022 | 11.40 | 11.53 | 11.22 | 11.27 | 4,115,017 | -0.12(-1.04%) |
Feb 08, 2022 | 11.53 | 11.61 | 11.29 | 11.39 | 2,278,458 | -0.17(-1.50%) |
Feb 07, 2022 | 11.54 | 11.70 | 11.41 | 11.56 | 3,234,103 | -0.05(-0.39%) |
Feb 04, 2022 | 11.47 | 11.68 | 11.33 | 11.61 | 1,874,791 | +0.21(+1.84%) |
Feb 03, 2022 | 11.24 | 11.41 | 11.40 | 2,269,640 | +0.07(+0.64%) | |
Feb 02, 2022 | 11.10 | 11.34 | 10.94 | 11.33 | 2,559,337 | +0.26(+2.30%) |