Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.28 | 10.38 | 10.03 | 10.17 | 91,404 | -0.23(-2.25%) |
Apr 28, 2022 | 10.41 | 10.56 | 9.886 | 10.40 | 111,868 | +0.18(+1.71%) |
Apr 27, 2022 | 10.33 | 10.53 | 10.10 | 10.23 | 127,165 | -0.04(-0.38%) |
Apr 26, 2022 | 10.35 | 10.55 | 10.10 | 10.27 | 105,156 | -0.29(-2.77%) |
Apr 25, 2022 | 10.02 | 10.59 | 9.525 | 10.56 | 216,225 | +0.66(+6.69%) |
Apr 22, 2022 | 10.26 | 10.38 | 9.808 | 9.895 | 247,354 | -0.38(-3.70%) |
Apr 21, 2022 | 10.45 | 10.45 | 10.13 | 10.28 | 96,304 | -0.03(-0.28%) |
Apr 20, 2022 | 10.29 | 10.49 | 10.20 | 10.30 | 111,317 | -0.03(-0.28%) |
Apr 19, 2022 | 9.954 | 10.57 | 9.954 | 10.33 | 134,224 | +0.29(+2.91%) |
Apr 18, 2022 | 10.25 | 10.45 | 9.905 | 10.04 | 119,869 | -0.21(-2.09%) |
Apr 14, 2022 | 10.04 | 10.35 | 10.02 | 10.26 | 217,763 | +0.23(+2.33%) |
Apr 13, 2022 | 10.01 | 10.15 | 9.859 | 10.02 | 233,942 | +0.02(+0.19%) |
Apr 12, 2022 | 10.42 | 10.50 | 9.856 | 10.00 | 258,173 | -0.32(-3.11%) |
Apr 11, 2022 | 10.08 | 10.57 | 10.08 | 10.32 | 182,170 | +0.29(+2.91%) |
Apr 08, 2022 | 10.13 | 10.36 | 9.978 | 10.03 | 519,050 | -0.10(-0.96%) |
Apr 07, 2022 | 10.69 | 10.87 | 10.11 | 10.13 | 198,950 | -0.54(-5.02%) |
Apr 06, 2022 | 10.77 | 10.97 | 10.59 | 10.66 | 326,071 | -0.32(-2.93%) |
Apr 05, 2022 | 10.99 | 11.19 | 10.79 | 10.99 | 161,225 | +0.05(+0.45%) |
Apr 04, 2022 | 10.85 | 11.09 | 10.71 | 10.94 | 213,826 | +0.12(+1.08%) |
Apr 01, 2022 | 11.15 | 11.15 | 10.56 | 10.82 | 293,851 | -0.29(-2.63%) |
Mar 31, 2022 | 11.40 | 11.51 | 11.06 | 11.11 | 332,648 | -0.37(-3.22%) |
Mar 30, 2022 | 12.07 | 12.19 | 11.43 | 11.48 | 287,005 | -0.62(-5.15%) |
Mar 29, 2022 | 11.76 | 12.27 | 11.76 | 12.11 | 427,385 | +0.40(+3.41%) |
Mar 28, 2022 | 12.47 | 12.47 | 11.66 | 11.71 | 471,259 | -0.75(-6.02%) |
Mar 25, 2022 | 12.89 | 12.89 | 12.32 | 12.46 | 347,291 | -0.21(-1.69%) |
Mar 24, 2022 | 12.15 | 12.89 | 12.10 | 12.67 | 196,806 | +0.52(+4.25%) |
Mar 23, 2022 | 11.63 | 12.49 | 11.44 | 12.15 | 252,649 | +0.50(+4.31%) |
Mar 22, 2022 | 11.92 | 12.05 | 11.47 | 11.65 | 398,968 | -0.03(-0.25%) |
Mar 21, 2022 | 11.28 | 11.68 | 11.11 | 11.68 | 522,734 | -0.08(-0.66%) |
Mar 18, 2022 | 11.50 | 12.75 | 11.14 | 11.76 | 1,347,529 | -0.77(-6.16%) |
Mar 17, 2022 | 12.75 | 12.91 | 11.93 | 12.53 | 595,915 | -0.41(-3.13%) |
Mar 16, 2022 | 12.39 | 13.08 | 11.75 | 12.94 | 532,750 | +0.54(+4.36%) |
Mar 15, 2022 | 11.78 | 12.43 | 11.72 | 12.40 | 336,331 | +0.73(+6.29%) |
Mar 14, 2022 | 12.33 | 12.55 | 11.65 | 11.66 | 542,863 | -0.90(-7.15%) |
Mar 11, 2022 | 12.11 | 12.62 | 12.01 | 12.56 | 330,046 | +0.57(+4.75%) |
Mar 10, 2022 | 11.18 | 12.02 | 11.15 | 11.99 | 269,851 | +0.64(+5.61%) |
Mar 09, 2022 | 11.06 | 11.47 | 10.90 | 11.35 | 275,253 | +0.23(+2.08%) |
Mar 08, 2022 | 10.20 | 11.46 | 10.20 | 11.12 | 717,967 | +0.81(+7.87%) |
Mar 07, 2022 | 10.47 | 10.91 | 10.17 | 10.31 | 270,948 | -0.18(-1.75%) |
Mar 04, 2022 | 10.52 | 10.78 | 10.27 | 10.49 | 218,697 | -0.09(-0.82%) |
Mar 03, 2022 | 10.41 | 10.59 | 10.07 | 10.58 | 220,583 | +0.29(+2.81%) |
Mar 02, 2022 | 10.44 | 10.57 | 10.26 | 10.29 | 314,954 | -0.05(-0.47%) |
Mar 01, 2022 | 11.00 | 11.00 | 10.31 | 10.34 | 282,182 | -0.65(-5.89%) |
Feb 28, 2022 | 10.81 | 11.00 | 10.44 | 10.99 | 366,780 | +0.15(+1.43%) |
Feb 25, 2022 | 10.42 | 10.89 | 10.31 | 10.83 | 326,893 | +0.51(+4.96%) |
Feb 24, 2022 | 9.664 | 10.36 | 9.616 | 10.32 | 408,159 | +0.40(+3.99%) |
Feb 23, 2022 | 10.38 | 10.54 | 9.876 | 9.925 | 304,651 | -0.28(-2.74%) |
Feb 22, 2022 | 11.02 | 11.20 | 10.12 | 10.20 | 559,753 | -0.95(-8.49%) |
Feb 18, 2022 | 11.15 | 0 | -0.39(-3.35%) | |||
Feb 17, 2022 | 11.62 | 11.81 | 11.39 | 11.54 | 127,936 | -0.24(-2.05%) |
Feb 16, 2022 | 11.99 | 12.06 | 11.61 | 11.78 | 305,902 | -0.21(-1.77%) |
Feb 15, 2022 | 11.08 | 12.04 | 11.08 | 11.99 | 206,721 | +0.95(+8.57%) |
Feb 14, 2022 | 12.00 | 12.20 | 11.02 | 11.04 | 294,839 | -1.01(-8.41%) |
Feb 11, 2022 | 12.14 | 12.55 | 11.93 | 12.06 | 321,467 | -0.13(-1.03%) |
Feb 10, 2022 | 11.87 | 12.48 | 11.87 | 12.18 | 359,268 | +0.14(+1.12%) |
Feb 09, 2022 | 11.92 | 12.08 | 11.49 | 12.05 | 453,854 | +0.17(+1.46%) |
Feb 08, 2022 | 11.35 | 11.93 | 10.96 | 11.87 | 237,629 | +0.56(+4.95%) |
Feb 07, 2022 | 11.09 | 11.48 | 10.94 | 11.31 | 406,621 | +0.28(+2.54%) |
Feb 04, 2022 | 10.72 | 11.06 | 10.55 | 11.03 | 448,870 | +0.30(+2.79%) |
Feb 03, 2022 | 10.37 | 10.93 | 10.74 | 320,485 | +0.19(+1.83%) | |
Feb 02, 2022 | 10.93 | 10.98 | 10.45 | 10.54 | 326,064 | -0.35(-3.19%) |