Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.46 | 11.91 | 11.18 | 11.28 | 268,984 | +0.27(+2.45%) |
Apr 28, 2022 | 10.91 | 11.07 | 10.81 | 11.01 | 222,302 | +0.17(+1.57%) |
Apr 27, 2022 | 11.02 | 11.11 | 10.77 | 10.84 | 196,120 | -0.07(-0.66%) |
Apr 26, 2022 | 11.07 | 11.13 | 10.87 | 10.92 | 173,381 | -0.25(-2.25%) |
Apr 25, 2022 | 11.17 | 11.18 | 10.95 | 11.17 | 215,464 | -0.02(-0.16%) |
Apr 22, 2022 | 11.43 | 11.43 | 11.18 | 11.19 | 167,089 | -0.22(-1.97%) |
Apr 21, 2022 | 11.80 | 11.86 | 11.41 | 11.41 | 228,141 | -0.31(-2.61%) |
Apr 20, 2022 | 11.49 | 11.74 | 11.45 | 11.72 | 339,627 | +0.27(+2.36%) |
Apr 19, 2022 | 11.34 | 11.52 | 11.28 | 11.45 | 228,022 | +0.22(+2.00%) |
Apr 18, 2022 | 11.28 | 11.37 | 11.10 | 11.22 | 276,893 | -0.04(-0.40%) |
Apr 14, 2022 | 11.22 | 11.47 | 11.18 | 11.27 | 443,708 | +0.04(+0.40%) |
Apr 13, 2022 | 11.20 | 11.37 | 11.04 | 11.22 | 513,327 | +0.00(+0.00%) |
Apr 12, 2022 | 11.41 | 11.63 | 11.21 | 11.22 | 246,838 | -0.24(-2.12%) |
Apr 11, 2022 | 11.68 | 11.86 | 11.45 | 11.46 | 162,717 | -0.22(-1.92%) |
Apr 08, 2022 | 11.89 | 11.91 | 11.56 | 11.69 | 277,854 | -0.16(-1.36%) |
Apr 07, 2022 | 11.72 | 11.85 | 11.62 | 11.85 | 142,497 | +0.15(+1.31%) |
Apr 06, 2022 | 11.74 | 11.83 | 11.66 | 11.70 | 145,347 | -0.05(-0.46%) |
Apr 05, 2022 | 11.81 | 11.93 | 11.68 | 11.75 | 369,172 | -0.09(-0.76%) |
Apr 04, 2022 | 12.04 | 12.08 | 11.69 | 11.84 | 153,140 | -0.26(-2.15%) |
Apr 01, 2022 | 12.06 | 12.20 | 11.92 | 12.10 | 196,433 | -0.02(-0.15%) |
Mar 31, 2022 | 11.86 | 12.17 | 11.86 | 12.12 | 306,647 | +0.24(+2.04%) |
Mar 30, 2022 | 12.10 | 12.18 | 11.82 | 11.88 | 195,897 | -0.23(-1.93%) |
Mar 29, 2022 | 12.10 | 12.20 | 11.98 | 12.11 | 224,660 | +0.08(+0.67%) |
Mar 28, 2022 | 12.16 | 12.25 | 11.96 | 12.03 | 272,166 | -0.14(-1.18%) |
Mar 25, 2022 | 11.81 | 12.22 | 11.80 | 12.17 | 219,080 | +0.34(+2.89%) |
Mar 24, 2022 | 11.73 | 11.84 | 11.64 | 11.83 | 136,222 | +0.09(+0.76%) |
Mar 23, 2022 | 11.81 | 11.94 | 11.69 | 11.74 | 256,146 | -0.07(-0.61%) |
Mar 22, 2022 | 12.00 | 12.07 | 11.78 | 11.81 | 247,548 | -0.14(-1.20%) |
Mar 21, 2022 | 11.63 | 12.02 | 11.57 | 11.96 | 232,999 | +0.33(+2.86%) |
Mar 18, 2022 | 11.63 | 11.69 | 11.17 | 11.63 | 1,227,057 | +0.01(+0.08%) |
Mar 17, 2022 | 11.34 | 11.67 | 11.30 | 11.62 | 266,168 | +0.22(+1.89%) |
Mar 16, 2022 | 11.25 | 11.44 | 11.12 | 11.40 | 232,599 | +0.22(+1.93%) |
Mar 15, 2022 | 11.12 | 11.23 | 11.03 | 11.19 | 260,503 | +0.15(+1.38%) |
Mar 14, 2022 | 11.13 | 11.28 | 10.98 | 11.03 | 272,504 | +0.05(+0.49%) |
Mar 11, 2022 | 11.06 | 11.19 | 10.96 | 10.98 | 229,359 | -0.08(-0.73%) |
Mar 10, 2022 | 11.01 | 11.18 | 10.97 | 11.06 | 276,861 | +0.00(+0.00%) |
Mar 09, 2022 | 11.08 | 11.25 | 10.98 | 11.06 | 448,839 | +0.13(+1.15%) |
Mar 08, 2022 | 11.26 | 11.47 | 10.93 | 10.93 | 456,049 | -0.20(-1.75%) |
Mar 07, 2022 | 10.85 | 11.16 | 10.85 | 11.13 | 399,891 | +0.23(+2.12%) |
Mar 04, 2022 | 10.76 | 10.95 | 10.76 | 10.90 | 549,352 | +0.06(+0.57%) |
Mar 03, 2022 | 10.63 | 10.95 | 10.63 | 10.84 | 490,759 | +0.37(+3.56%) |
Mar 02, 2022 | 10.38 | 10.76 | 10.30 | 10.46 | 529,706 | +0.09(+0.85%) |
Mar 01, 2022 | 10.63 | 10.83 | 10.33 | 10.38 | 670,188 | +0.12(+1.21%) |
Feb 28, 2022 | 10.65 | 10.77 | 10.24 | 10.25 | 614,131 | -0.51(-4.70%) |
Feb 25, 2022 | 11.15 | 10.96 | 10.54 | 10.76 | 549,114 | -0.47(-4.19%) |
Feb 24, 2022 | 11.08 | 11.27 | 10.80 | 11.23 | 238,230 | +0.12(+1.12%) |
Feb 23, 2022 | 11.25 | 11.46 | 11.08 | 11.10 | 200,866 | -0.04(-0.40%) |
Feb 22, 2022 | 11.17 | 11.31 | 11.01 | 11.15 | 230,275 | -0.04(-0.32%) |
Feb 18, 2022 | 11.18 | 0 | -0.05(-0.47%) | |||
Feb 17, 2022 | 11.17 | 11.30 | 11.08 | 11.24 | 320,549 | +0.02(+0.16%) |
Feb 16, 2022 | 11.35 | 11.47 | 11.09 | 11.22 | 484,767 | -0.11(-0.94%) |
Feb 15, 2022 | 10.92 | 11.44 | 10.65 | 11.32 | 573,141 | +0.27(+2.49%) |
Feb 14, 2022 | 11.23 | 11.28 | 10.73 | 11.05 | 630,488 | +0.03(+0.24%) |
Feb 11, 2022 | 12.65 | 12.65 | 10.73 | 11.02 | 1,537,810 | -4.13(-27.27%) |
Feb 10, 2022 | 15.15 | 15.23 | 15.01 | 15.15 | 212,811 | -0.10(-0.64%) |
Feb 09, 2022 | 15.53 | 15.54 | 15.19 | 15.25 | 137,117 | -0.27(-1.77%) |
Feb 08, 2022 | 15.08 | 15.56 | 15.08 | 15.53 | 166,063 | +0.48(+3.18%) |
Feb 07, 2022 | 14.99 | 15.15 | 14.92 | 15.05 | 118,900 | +0.09(+0.59%) |
Feb 04, 2022 | 15.01 | 15.11 | 14.75 | 14.96 | 131,004 | -0.05(-0.35%) |
Feb 03, 2022 | 15.30 | 15.01 | 169,641 | -0.19(-1.23%) | ||
Feb 02, 2022 | 15.09 | 15.25 | 14.94 | 15.20 | 146,837 | -0.01(-0.06%) |