Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.47 | 10.57 | 10.28 | 10.35 | 62,960 | -0.17(-1.62%) |
Apr 28, 2022 | 10.35 | 10.61 | 10.23 | 10.52 | 50,161 | +0.32(+3.14%) |
Apr 27, 2022 | 10.11 | 10.34 | 10.11 | 10.20 | 59,953 | +0.00(+0.00%) |
Apr 26, 2022 | 10.38 | 10.38 | 10.07 | 10.20 | 46,339 | -0.22(-2.11%) |
Apr 25, 2022 | 10.33 | 10.50 | 10.21 | 10.42 | 56,626 | -0.10(-0.95%) |
Apr 22, 2022 | 10.52 | 10.57 | 10.35 | 10.52 | 58,557 | +0.04(+0.38%) |
Apr 21, 2022 | 10.99 | 11.00 | 10.42 | 10.48 | 92,015 | -0.48(-4.38%) |
Apr 20, 2022 | 11.25 | 11.25 | 10.92 | 10.96 | 33,509 | -0.29(-2.58%) |
Apr 19, 2022 | 10.96 | 11.32 | 10.96 | 11.25 | 31,691 | +0.24(+2.18%) |
Apr 18, 2022 | 11.05 | 11.32 | 10.95 | 11.01 | 49,898 | -0.04(-0.36%) |
Apr 14, 2022 | 11.37 | 11.37 | 10.97 | 11.05 | 61,661 | -0.29(-2.56%) |
Apr 13, 2022 | 11.13 | 11.40 | 11.09 | 11.34 | 46,526 | +0.19(+1.70%) |
Apr 12, 2022 | 11.29 | 11.44 | 11.05 | 11.15 | 59,817 | -0.08(-0.71%) |
Apr 11, 2022 | 11.40 | 11.40 | 11.03 | 11.23 | 77,339 | -0.26(-2.26%) |
Apr 08, 2022 | 11.57 | 11.62 | 11.45 | 11.49 | 49,869 | -0.15(-1.29%) |
Apr 07, 2022 | 11.60 | 11.75 | 11.51 | 11.64 | 50,753 | +0.05(+0.43%) |
Apr 06, 2022 | 11.50 | 11.82 | 11.45 | 11.59 | 98,073 | -0.02(-0.17%) |
Apr 05, 2022 | 11.92 | 11.92 | 11.50 | 11.61 | 88,649 | -0.37(-3.09%) |
Apr 04, 2022 | 11.61 | 12.03 | 11.61 | 11.98 | 84,046 | +0.39(+3.36%) |
Apr 01, 2022 | 11.59 | 11.68 | 11.50 | 11.59 | 59,597 | +0.01(+0.09%) |
Mar 31, 2022 | 11.61 | 11.79 | 11.54 | 11.58 | 93,016 | -0.01(-0.09%) |
Mar 30, 2022 | 11.77 | 11.80 | 11.53 | 11.59 | 50,031 | -0.20(-1.70%) |
Mar 29, 2022 | 11.55 | 11.82 | 11.55 | 11.79 | 51,120 | +0.25(+2.17%) |
Mar 28, 2022 | 11.60 | 11.79 | 11.50 | 11.54 | 34,403 | -0.04(-0.35%) |
Mar 25, 2022 | 11.65 | 11.68 | 11.50 | 11.58 | 96,279 | -0.16(-1.36%) |
Mar 24, 2022 | 11.86 | 11.94 | 11.58 | 11.74 | 52,763 | -0.03(-0.25%) |
Mar 23, 2022 | 11.85 | 11.99 | 11.66 | 11.77 | 65,112 | -0.20(-1.67%) |
Mar 22, 2022 | 11.91 | 12.15 | 11.87 | 11.97 | 79,158 | +0.07(+0.59%) |
Mar 21, 2022 | 11.74 | 12.04 | 11.60 | 11.90 | 53,748 | +0.16(+1.36%) |
Mar 18, 2022 | 12.17 | 12.35 | 11.72 | 11.74 | 250,533 | -0.41(-3.37%) |
Mar 17, 2022 | 11.97 | 12.32 | 11.97 | 12.15 | 57,550 | +0.04(+0.33%) |
Mar 16, 2022 | 11.69 | 12.13 | 11.45 | 12.11 | 135,458 | +0.61(+5.30%) |
Mar 15, 2022 | 11.64 | 11.68 | 11.38 | 11.50 | 138,951 | +0.00(+0.00%) |
Mar 14, 2022 | 11.49 | 11.56 | 11.12 | 11.50 | 175,513 | -0.05(-0.43%) |
Mar 11, 2022 | 12.03 | 12.06 | 11.52 | 11.55 | 69,852 | -0.62(-5.09%) |
Mar 10, 2022 | 11.75 | 12.24 | 11.74 | 12.17 | 79,748 | +0.23(+1.93%) |
Mar 09, 2022 | 11.50 | 11.96 | 11.44 | 11.94 | 77,941 | +0.65(+5.76%) |
Mar 08, 2022 | 11.66 | 11.71 | 11.28 | 11.29 | 127,546 | -0.44(-3.75%) |
Mar 07, 2022 | 11.53 | 11.77 | 11.41 | 11.73 | 75,004 | +0.18(+1.56%) |
Mar 04, 2022 | 11.94 | 11.94 | 11.24 | 11.55 | 62,015 | -0.49(-4.07%) |
Mar 03, 2022 | 11.83 | 12.25 | 11.70 | 12.04 | 112,898 | +0.22(+1.86%) |
Mar 02, 2022 | 11.82 | 11.97 | 11.64 | 11.82 | 47,901 | +0.00(+0.00%) |
Mar 01, 2022 | 11.78 | 12.00 | 11.55 | 11.82 | 92,722 | +0.03(+0.25%) |
Feb 28, 2022 | 11.77 | 11.93 | 11.67 | 11.79 | 74,228 | +0.02(+0.17%) |
Feb 25, 2022 | 12.10 | 11.95 | 11.49 | 11.77 | 135,499 | -0.33(-2.73%) |
Feb 24, 2022 | 11.25 | 12.16 | 11.22 | 12.10 | 109,031 | +0.56(+4.85%) |
Feb 23, 2022 | 11.76 | 11.78 | 11.48 | 11.54 | 102,540 | -0.21(-1.79%) |
Feb 22, 2022 | 11.83 | 11.94 | 11.60 | 11.75 | 112,353 | -0.22(-1.84%) |
Feb 18, 2022 | 11.97 | 0 | -0.18(-1.48%) | |||
Feb 17, 2022 | 12.30 | 12.32 | 12.11 | 12.15 | 89,523 | -0.18(-1.46%) |
Feb 16, 2022 | 12.50 | 12.50 | 12.12 | 12.33 | 69,842 | -0.18(-1.44%) |
Feb 15, 2022 | 12.45 | 12.64 | 12.17 | 12.51 | 124,376 | +0.17(+1.38%) |
Feb 14, 2022 | 12.74 | 12.88 | 12.26 | 12.34 | 574,012 | -0.36(-2.83%) |
Feb 11, 2022 | 12.58 | 13.00 | 12.51 | 12.70 | 220,096 | +0.04(+0.32%) |
Feb 10, 2022 | 13.00 | 13.20 | 12.60 | 12.66 | 360,458 | -0.63(-4.74%) |
Feb 09, 2022 | 12.21 | 13.70 | 12.13 | 13.29 | 489,192 | +1.07(+8.76%) |
Feb 08, 2022 | 11.56 | 12.35 | 11.56 | 12.22 | 228,206 | +0.60(+5.16%) |
Feb 07, 2022 | 12.49 | 13.00 | 11.56 | 11.62 | 545,092 | -1.12(-8.83%) |
Feb 04, 2022 | 11.16 | 12.98 | 11.00 | 12.74 | 1,704,291 | +2.69(+26.82%) |
Feb 03, 2022 | 10.00 | 10.27 | 10.05 | 127,880 | -0.11(-1.08%) | |
Feb 02, 2022 | 10.30 | 10.42 | 10.12 | 10.16 | 68,780 | -0.16(-1.55%) |