Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.84 | 10.87 | 10.60 | 10.74 | 19,538 | -0.11(-0.99%) |
Apr 28, 2022 | 10.58 | 11.01 | 10.58 | 10.85 | 24,952 | +0.35(+3.29%) |
Apr 27, 2022 | 10.79 | 10.91 | 10.42 | 10.51 | 65,992 | -0.21(-2.00%) |
Apr 26, 2022 | 10.69 | 11.11 | 10.68 | 10.72 | 16,031 | -0.02(-0.15%) |
Apr 25, 2022 | 10.98 | 10.98 | 10.58 | 10.74 | 44,983 | -0.25(-2.25%) |
Apr 22, 2022 | 10.80 | 11.11 | 10.79 | 10.98 | 66,250 | +0.18(+1.68%) |
Apr 21, 2022 | 10.99 | 11.03 | 10.80 | 10.80 | 25,062 | -0.19(-1.72%) |
Apr 20, 2022 | 10.89 | 10.99 | 10.79 | 10.99 | 36,242 | +0.23(+2.14%) |
Apr 19, 2022 | 10.97 | 11.04 | 10.76 | 10.76 | 44,083 | -0.23(-2.10%) |
Apr 18, 2022 | 10.66 | 11.07 | 10.63 | 10.99 | 34,906 | +0.40(+3.81%) |
Apr 14, 2022 | 10.65 | 11.00 | 10.57 | 10.59 | 22,900 | -0.05(-0.46%) |
Apr 13, 2022 | 10.60 | 10.66 | 10.51 | 10.64 | 20,105 | +0.07(+0.62%) |
Apr 12, 2022 | 10.73 | 10.85 | 10.46 | 10.57 | 103,326 | -0.11(-1.00%) |
Apr 11, 2022 | 10.73 | 10.84 | 10.66 | 10.68 | 18,338 | -0.05(-0.46%) |
Apr 08, 2022 | 10.68 | 10.95 | 10.68 | 10.73 | 48,003 | +0.15(+1.40%) |
Apr 07, 2022 | 10.72 | 11.15 | 10.58 | 10.58 | 47,945 | -0.14(-1.31%) |
Apr 06, 2022 | 10.73 | 10.82 | 10.62 | 10.72 | 59,683 | -0.02(-0.15%) |
Apr 05, 2022 | 10.88 | 10.88 | 10.69 | 10.74 | 21,095 | -0.12(-1.06%) |
Apr 04, 2022 | 10.79 | 10.96 | 10.79 | 10.85 | 30,510 | +0.06(+0.53%) |
Apr 01, 2022 | 10.81 | 11.00 | 10.74 | 10.79 | 39,964 | +0.08(+0.77%) |
Mar 31, 2022 | 10.92 | 11.02 | 10.63 | 10.71 | 119,846 | -0.12(-1.14%) |
Mar 30, 2022 | 10.87 | 10.95 | 10.70 | 10.83 | 54,985 | -0.02(-0.15%) |
Mar 29, 2022 | 10.65 | 10.90 | 10.61 | 10.85 | 41,779 | +0.29(+2.73%) |
Mar 28, 2022 | 10.59 | 10.65 | 10.51 | 10.56 | 20,980 | +0.01(+0.08%) |
Mar 25, 2022 | 10.71 | 10.83 | 10.42 | 10.55 | 34,540 | -0.14(-1.31%) |
Mar 24, 2022 | 10.65 | 10.77 | 10.62 | 10.69 | 67,781 | +0.09(+0.85%) |
Mar 23, 2022 | 10.47 | 10.64 | 10.37 | 10.60 | 48,237 | +0.13(+1.26%) |
Mar 22, 2022 | 10.50 | 10.60 | 10.33 | 10.47 | 92,197 | +0.06(+0.55%) |
Mar 21, 2022 | 10.55 | 10.60 | 10.35 | 10.41 | 27,386 | -0.09(-0.86%) |
Mar 18, 2022 | 10.61 | 10.75 | 10.51 | 10.51 | 21,113 | -0.11(-1.01%) |
Mar 17, 2022 | 10.60 | 10.74 | 10.35 | 10.61 | 25,354 | +0.00(+0.00%) |
Mar 16, 2022 | 10.44 | 10.62 | 10.44 | 10.61 | 41,758 | +0.31(+3.04%) |
Mar 15, 2022 | 10.28 | 10.35 | 10.13 | 10.30 | 37,450 | +0.12(+1.21%) |
Mar 14, 2022 | 10.34 | 10.49 | 10.00 | 10.18 | 42,522 | -0.11(-1.04%) |
Mar 11, 2022 | 10.24 | 10.38 | 10.22 | 10.28 | 32,299 | +0.07(+0.64%) |
Mar 10, 2022 | 10.33 | 10.58 | 10.14 | 10.22 | 46,278 | -0.12(-1.19%) |
Mar 09, 2022 | 10.32 | 10.56 | 10.31 | 10.34 | 40,599 | +0.04(+0.39%) |
Mar 08, 2022 | 10.07 | 10.31 | 9.975 | 10.30 | 47,726 | +0.25(+2.48%) |
Mar 07, 2022 | 10.24 | 10.26 | 10.04 | 10.05 | 21,889 | -0.20(-1.96%) |
Mar 04, 2022 | 10.25 | 10.38 | 10.24 | 10.25 | 23,595 | -0.02(-0.16%) |
Mar 03, 2022 | 10.36 | 10.38 | 10.26 | 10.27 | 23,324 | -0.06(-0.62%) |
Mar 02, 2022 | 10.36 | 10.37 | 10.27 | 10.33 | 30,718 | -0.01(-0.08%) |
Mar 01, 2022 | 10.24 | 10.36 | 10.24 | 10.34 | 44,500 | +0.06(+0.55%) |
Feb 28, 2022 | 10.34 | 10.42 | 10.20 | 10.28 | 22,412 | -0.10(-0.93%) |
Feb 25, 2022 | 10.17 | 10.40 | 10.19 | 10.38 | 21,656 | +0.21(+2.06%) |
Feb 24, 2022 | 10.09 | 10.28 | 9.914 | 10.17 | 59,342 | -0.01(-0.08%) |
Feb 23, 2022 | 10.32 | 10.37 | 10.12 | 10.18 | 49,724 | -0.07(-0.71%) |
Feb 22, 2022 | 10.50 | 10.50 | 10.25 | 10.25 | 22,241 | -0.25(-2.37%) |
Feb 18, 2022 | 10.50 | 0 | +0.09(+0.85%) | |||
Feb 17, 2022 | 10.57 | 10.64 | 10.36 | 10.41 | 56,962 | -0.20(-1.90%) |
Feb 16, 2022 | 10.57 | 10.66 | 10.53 | 10.61 | 41,948 | +0.03(+0.30%) |
Feb 15, 2022 | 10.58 | 10.63 | 10.55 | 10.58 | 35,035 | +0.01(+0.08%) |
Feb 14, 2022 | 10.65 | 10.65 | 10.52 | 10.57 | 62,675 | -0.05(-0.45%) |
Feb 11, 2022 | 10.65 | 10.76 | 10.55 | 10.62 | 69,520 | -0.04(-0.38%) |
Feb 10, 2022 | 10.65 | 10.69 | 10.60 | 10.66 | 32,589 | -0.02(-0.15%) |
Feb 09, 2022 | 10.66 | 10.70 | 10.59 | 10.68 | 20,408 | +0.10(+0.97%) |
Feb 08, 2022 | 10.49 | 10.66 | 10.40 | 10.58 | 29,984 | +0.08(+0.78%) |
Feb 07, 2022 | 10.45 | 10.59 | 10.34 | 10.49 | 35,718 | +0.07(+0.69%) |
Feb 04, 2022 | 10.33 | 10.45 | 10.29 | 10.42 | 27,663 | +0.11(+1.09%) |
Feb 03, 2022 | 10.41 | 10.45 | 10.29 | 10.31 | 27,664 | -0.15(-1.42%) |
Feb 02, 2022 | 10.45 | 10.48 | 10.28 | 10.46 | 39,908 | +0.06(+0.58%) |