Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.24 | 11.24 | 10.52 | 10.60 | 22,010 | -0.71(-6.31%) |
Apr 28, 2022 | 11.71 | 11.71 | 11.06 | 11.31 | 22,583 | -0.42(-3.61%) |
Apr 27, 2022 | 11.28 | 11.73 | 11.16 | 11.73 | 20,912 | +0.23(+1.96%) |
Apr 26, 2022 | 11.71 | 11.73 | 10.90 | 11.51 | 28,064 | -0.23(-1.92%) |
Apr 25, 2022 | 11.52 | 11.94 | 11.43 | 11.73 | 34,768 | +0.32(+2.85%) |
Apr 22, 2022 | 11.31 | 11.54 | 11.19 | 11.41 | 12,944 | +0.16(+1.44%) |
Apr 21, 2022 | 11.73 | 11.97 | 11.21 | 11.24 | 16,514 | -0.52(-4.45%) |
Apr 20, 2022 | 11.61 | 11.98 | 11.50 | 11.77 | 9,113 | +0.20(+1.72%) |
Apr 19, 2022 | 11.87 | 11.95 | 11.55 | 11.57 | 15,671 | -0.16(-1.38%) |
Apr 18, 2022 | 11.93 | 12.09 | 11.72 | 11.73 | 25,248 | -0.19(-1.59%) |
Apr 14, 2022 | 11.99 | 12.09 | 11.74 | 11.92 | 15,206 | -0.01(-0.08%) |
Apr 13, 2022 | 11.81 | 11.97 | 11.73 | 11.93 | 26,942 | +0.27(+2.32%) |
Apr 12, 2022 | 11.28 | 11.70 | 11.28 | 11.66 | 29,710 | +0.49(+4.36%) |
Apr 11, 2022 | 10.70 | 11.23 | 10.69 | 11.17 | 25,424 | +0.63(+5.99%) |
Apr 08, 2022 | 10.43 | 10.75 | 10.40 | 10.54 | 13,110 | +0.04(+0.34%) |
Apr 07, 2022 | 10.38 | 10.68 | 10.38 | 10.50 | 5,918 | +0.12(+1.13%) |
Apr 06, 2022 | 10.42 | 10.42 | 10.21 | 10.39 | 7,405 | +0.01(+0.09%) |
Apr 05, 2022 | 10.67 | 10.94 | 10.32 | 10.38 | 25,490 | -0.31(-2.87%) |
Apr 04, 2022 | 10.38 | 10.69 | 10.38 | 10.69 | 5,594 | +0.30(+2.87%) |
Apr 01, 2022 | 10.37 | 10.41 | 10.13 | 10.39 | 19,202 | -0.04(-0.35%) |
Mar 31, 2022 | 10.52 | 10.63 | 10.32 | 10.42 | 14,699 | -0.07(-0.69%) |
Mar 30, 2022 | 11.10 | 11.10 | 10.46 | 10.50 | 14,195 | -0.60(-5.45%) |
Mar 29, 2022 | 11.12 | 11.13 | 10.90 | 11.10 | 12,100 | +0.03(+0.24%) |
Mar 28, 2022 | 11.31 | 11.31 | 10.87 | 11.07 | 10,000 | -0.23(-2.08%) |
Mar 25, 2022 | 11.54 | 11.56 | 11.25 | 11.31 | 18,125 | +0.01(+0.08%) |
Mar 24, 2022 | 10.94 | 11.40 | 10.70 | 11.30 | 21,792 | +0.33(+3.05%) |
Mar 23, 2022 | 11.55 | 11.55 | 10.92 | 10.97 | 22,010 | -0.60(-5.15%) |
Mar 22, 2022 | 11.28 | 11.61 | 11.27 | 11.56 | 16,998 | +0.30(+2.64%) |
Mar 21, 2022 | 11.51 | 11.77 | 11.20 | 11.26 | 43,257 | +0.09(+0.81%) |
Mar 18, 2022 | 10.72 | 11.17 | 10.16 | 11.17 | 72,819 | +0.45(+4.21%) |
Mar 17, 2022 | 10.33 | 10.76 | 10.19 | 10.72 | 16,042 | +0.43(+4.21%) |
Mar 16, 2022 | 10.37 | 10.51 | 10.24 | 10.29 | 10,456 | +0.07(+0.71%) |
Mar 15, 2022 | 10.41 | 10.41 | 10.11 | 10.22 | 5,746 | -0.13(-1.22%) |
Mar 14, 2022 | 10.53 | 10.57 | 10.05 | 10.34 | 13,497 | -0.45(-4.18%) |
Mar 11, 2022 | 10.99 | 11.11 | 10.69 | 10.79 | 25,990 | -0.12(-1.08%) |
Mar 10, 2022 | 10.92 | 11.06 | 10.70 | 10.91 | 22,864 | -0.11(-0.98%) |
Mar 09, 2022 | 10.81 | 11.02 | 10.77 | 11.02 | 17,120 | +0.34(+3.21%) |
Mar 08, 2022 | 10.58 | 10.85 | 10.57 | 10.68 | 19,692 | +0.03(+0.25%) |
Mar 07, 2022 | 11.44 | 11.44 | 10.65 | 10.65 | 21,155 | -0.75(-6.57%) |
Mar 04, 2022 | 11.46 | 11.64 | 11.26 | 11.40 | 7,183 | -0.23(-1.94%) |
Mar 03, 2022 | 11.50 | 11.64 | 11.34 | 11.62 | 5,402 | +0.16(+1.42%) |
Mar 02, 2022 | 11.10 | 11.46 | 11.10 | 11.46 | 21,181 | +0.42(+3.84%) |
Mar 01, 2022 | 10.97 | 11.15 | 10.92 | 11.04 | 11,876 | +0.13(+1.16%) |
Feb 28, 2022 | 10.99 | 11.14 | 10.83 | 10.91 | 13,182 | -0.08(-0.74%) |
Feb 25, 2022 | 10.62 | 11.10 | 10.63 | 10.99 | 11,777 | +0.39(+3.66%) |
Feb 24, 2022 | 10.43 | 10.67 | 10.41 | 10.60 | 6,996 | -0.04(-0.34%) |
Feb 23, 2022 | 10.45 | 10.87 | 10.45 | 10.64 | 14,215 | +0.16(+1.55%) |
Feb 22, 2022 | 10.38 | 10.75 | 10.27 | 10.48 | 47,463 | -0.44(-4.05%) |
Feb 18, 2022 | 10.92 | 0 | +0.07(+0.67%) | |||
Feb 17, 2022 | 11.00 | 11.10 | 10.81 | 10.85 | 7,712 | -0.36(-3.22%) |
Feb 16, 2022 | 10.84 | 11.21 | 10.84 | 11.21 | 8,132 | +0.08(+0.73%) |
Feb 15, 2022 | 11.06 | 11.23 | 10.77 | 11.13 | 11,446 | +0.13(+1.15%) |
Feb 14, 2022 | 10.99 | 11.30 | 10.83 | 11.00 | 8,243 | +0.07(+0.66%) |
Feb 11, 2022 | 10.91 | 11.24 | 10.86 | 10.93 | 13,005 | -0.01(-0.08%) |
Feb 10, 2022 | 11.10 | 11.35 | 10.88 | 10.94 | 22,816 | -0.21(-1.86%) |
Feb 09, 2022 | 11.46 | 11.52 | 11.05 | 11.15 | 14,746 | -0.26(-2.29%) |
Feb 08, 2022 | 11.12 | 11.53 | 11.09 | 11.41 | 31,567 | +0.35(+3.15%) |
Feb 07, 2022 | 11.08 | 11.26 | 10.75 | 11.06 | 14,760 | -0.05(-0.48%) |
Feb 04, 2022 | 11.09 | 11.15 | 10.96 | 11.11 | 13,246 | +0.01(+0.08%) |
Feb 03, 2022 | 11.04 | 11.23 | 11.10 | 16,353 | -0.08(-0.72%) | |
Feb 02, 2022 | 10.99 | 11.26 | 10.99 | 11.18 | 29,778 | +0.11(+0.97%) |