Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.10 | 11.10 | 11.01 | 11.03 | 1,111 | -0.06(-0.58%) |
Apr 28, 2022 | 11.09 | 11.10 | 11.05 | 11.09 | 944 | +0.07(+0.64%) |
Apr 27, 2022 | 11.01 | 11.08 | 11.01 | 11.02 | 1,290 | +0.01(+0.09%) |
Apr 26, 2022 | 11.01 | 11.01 | 11.01 | 11.01 | 207 | -0.06(-0.55%) |
Apr 25, 2022 | 10.99 | 11.25 | 10.99 | 11.07 | 1,143 | +0.08(+0.73%) |
Apr 22, 2022 | 10.72 | 10.99 | 10.66 | 10.99 | 2,838 | +0.43(+4.05%) |
Apr 21, 2022 | 10.64 | 10.79 | 10.56 | 10.56 | 2,419 | +0.00(+0.02%) |
Apr 20, 2022 | 10.55 | 10.57 | 10.55 | 10.56 | 2,260 | +0.05(+0.48%) |
Apr 19, 2022 | 10.32 | 10.71 | 10.32 | 10.51 | 2,500 | +0.04(+0.38%) |
Apr 18, 2022 | 11.43 | 11.43 | 10.47 | 10.47 | 4,485 | -1.14(-9.82%) |
Apr 14, 2022 | 12.00 | 12.27 | 11.22 | 11.61 | 7,761 | -0.40(-3.33%) |
Apr 13, 2022 | 12.11 | 12.11 | 12.01 | 12.01 | 1,993 | +0.00(+0.00%) |
Apr 12, 2022 | 12.07 | 12.20 | 12.01 | 12.01 | 717 | -0.03(-0.27%) |
Apr 11, 2022 | 12.95 | 12.95 | 12.04 | 12.04 | 1,122 | -1.11(-8.42%) |
Apr 08, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 169 | -0.41(-3.01%) |
Apr 07, 2022 | 13.21 | 13.57 | 13.21 | 13.56 | 2,457 | +0.35(+2.63%) |
Apr 06, 2022 | 13.21 | 13.27 | 13.21 | 13.21 | 1,761 | +0.00(+0.00%) |
Apr 05, 2022 | 13.74 | 14.04 | 13.01 | 13.21 | 46,889 | -0.60(-4.34%) |
Apr 04, 2022 | 14.21 | 14.56 | 13.62 | 13.81 | 19,684 | -0.40(-2.81%) |
Apr 01, 2022 | 14.89 | 14.90 | 13.50 | 14.21 | 33,341 | -0.44(-3.03%) |
Mar 31, 2022 | 14.70 | 14.70 | 14.65 | 14.65 | 487 | -0.24(-1.59%) |
Mar 29, 2022 | 14.89 | 71 | +0.19(+1.29%) | |||
Mar 28, 2022 | 14.85 | 14.89 | 14.70 | 14.70 | 4,771 | -0.15(-1.01%) |
Mar 25, 2022 | 14.81 | 14.86 | 14.70 | 14.85 | 1,867 | +0.23(+1.57%) |
Mar 24, 2022 | 14.62 | 14.62 | 14.62 | 14.62 | 755 | -0.18(-1.22%) |
Mar 23, 2022 | 14.90 | 14.90 | 14.80 | 14.80 | 1,806 | -0.10(-0.67%) |
Mar 22, 2022 | 14.88 | 14.90 | 14.82 | 14.90 | 2,971 | +0.13(+0.85%) |
Mar 21, 2022 | 14.90 | 14.90 | 14.57 | 14.77 | 2,776 | -0.03(-0.18%) |
Mar 18, 2022 | 14.81 | 14.81 | 14.65 | 14.80 | 5,089 | +0.29(+1.97%) |
Mar 17, 2022 | 14.50 | 14.90 | 14.50 | 14.51 | 13,719 | +0.13(+0.88%) |
Mar 16, 2022 | 14.43 | 14.55 | 14.39 | 14.39 | 1,999 | +0.08(+0.54%) |
Mar 15, 2022 | 14.29 | 14.37 | 14.29 | 14.31 | 4,048 | +0.05(+0.35%) |
Mar 14, 2022 | 14.26 | 14.37 | 14.26 | 14.26 | 2,887 | +0.00(+0.00%) |
Mar 11, 2022 | 14.50 | 14.50 | 14.01 | 14.26 | 4,305 | -0.22(-1.52%) |
Mar 10, 2022 | 14.31 | 14.48 | 14.07 | 14.48 | 515 | +0.03(+0.21%) |
Mar 09, 2022 | 14.50 | 14.50 | 14.18 | 14.45 | 2,992 | +0.44(+3.14%) |
Mar 08, 2022 | 13.80 | 14.10 | 13.80 | 14.01 | 1,829 | +0.14(+1.01%) |
Mar 07, 2022 | 14.40 | 14.40 | 13.68 | 13.87 | 7,414 | -0.39(-2.73%) |
Mar 04, 2022 | 14.26 | 14.38 | 14.26 | 14.26 | 5,014 | +0.00(+0.00%) |
Mar 03, 2022 | 14.38 | 14.55 | 14.26 | 14.26 | 8,367 | -0.09(-0.63%) |
Mar 02, 2022 | 14.17 | 14.35 | 14.01 | 14.35 | 7,216 | +0.34(+2.43%) |
Mar 01, 2022 | 14.01 | 14.01 | 14.01 | 14.01 | 742 | +0.16(+1.16%) |
Feb 28, 2022 | 13.85 | 13.90 | 13.53 | 13.85 | 5,172 | -0.16(-1.15%) |
Feb 25, 2022 | 14.12 | 14.02 | 13.85 | 14.01 | 1,973 | +0.00(+0.00%) |
Feb 24, 2022 | 14.01 | 14.25 | 14.01 | 14.01 | 5,285 | -0.02(-0.16%) |
Feb 23, 2022 | 14.25 | 14.48 | 14.01 | 14.03 | 24,693 | -0.16(-1.11%) |
Feb 22, 2022 | 14.37 | 14.50 | 14.19 | 14.19 | 1,172 | +0.04(+0.25%) |
Feb 18, 2022 | 14.15 | 0 | +0.16(+1.18%) | |||
Feb 17, 2022 | 14.00 | 14.00 | 13.99 | 13.99 | 3,350 | +0.00(+0.03%) |
Feb 16, 2022 | 13.95 | 14.16 | 13.85 | 13.99 | 1,537 | -0.00(-0.03%) |
Feb 15, 2022 | 14.25 | 14.33 | 13.99 | 13.99 | 2,392 | -0.26(-1.82%) |
Feb 14, 2022 | 14.21 | 14.60 | 14.01 | 14.25 | 12,911 | -0.05(-0.35%) |
Feb 11, 2022 | 13.87 | 14.32 | 13.87 | 14.30 | 2,186 | +0.44(+3.17%) |
Feb 10, 2022 | 13.90 | 13.90 | 13.86 | 13.86 | 523 | -0.63(-4.33%) |
Feb 09, 2022 | 14.37 | 14.49 | 14.25 | 14.49 | 2,662 | +0.14(+0.96%) |
Feb 08, 2022 | 14.05 | 14.59 | 14.05 | 14.35 | 4,317 | +0.27(+1.92%) |
Feb 07, 2022 | 14.15 | 14.15 | 13.85 | 14.08 | 1,911 | -0.07(-0.49%) |
Feb 04, 2022 | 13.55 | 14.27 | 13.55 | 14.15 | 4,600 | +0.55(+4.04%) |
Feb 03, 2022 | 13.82 | 13.55 | 13.60 | 3,284 | +0.05(+0.37%) | |
Feb 02, 2022 | 13.90 | 14.05 | 13.51 | 13.55 | 6,681 | -0.35(-2.52%) |