Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.44 | 10.54 | 10.10 | 10.29 | 133,042 | -0.16(-1.53%) |
Apr 28, 2022 | 10.34 | 10.52 | 10.15 | 10.45 | 80,902 | +0.27(+2.65%) |
Apr 27, 2022 | 10.08 | 10.43 | 10.08 | 10.18 | 75,978 | -0.02(-0.20%) |
Apr 26, 2022 | 10.55 | 10.59 | 10.20 | 10.20 | 117,974 | -0.39(-3.68%) |
Apr 25, 2022 | 10.59 | 10.74 | 10.38 | 10.59 | 138,582 | -0.05(-0.50%) |
Apr 22, 2022 | 10.98 | 11.02 | 10.62 | 10.64 | 77,446 | -0.28(-2.54%) |
Apr 21, 2022 | 11.34 | 11.34 | 10.92 | 10.92 | 68,681 | -0.22(-1.97%) |
Apr 20, 2022 | 11.14 | 11.23 | 11.02 | 11.14 | 66,575 | +0.03(+0.27%) |
Apr 19, 2022 | 10.73 | 11.13 | 10.73 | 11.11 | 34,373 | +0.26(+2.40%) |
Apr 18, 2022 | 10.98 | 11.05 | 10.80 | 10.85 | 173,432 | -0.23(-2.08%) |
Apr 14, 2022 | 11.25 | 11.29 | 11.06 | 11.08 | 37,115 | -0.16(-1.42%) |
Apr 13, 2022 | 11.00 | 11.28 | 11.00 | 11.24 | 79,525 | +0.19(+1.72%) |
Apr 12, 2022 | 11.13 | 11.30 | 11.00 | 11.05 | 54,984 | +0.05(+0.45%) |
Apr 11, 2022 | 11.15 | 11.26 | 10.92 | 11.00 | 113,453 | -0.20(-1.79%) |
Apr 08, 2022 | 11.28 | 11.59 | 11.16 | 11.20 | 60,361 | -0.05(-0.44%) |
Apr 07, 2022 | 11.40 | 11.45 | 11.15 | 11.25 | 69,614 | -0.15(-1.32%) |
Apr 06, 2022 | 11.48 | 11.61 | 11.33 | 11.40 | 78,355 | -0.15(-1.30%) |
Apr 05, 2022 | 11.77 | 11.77 | 11.44 | 11.55 | 57,495 | -0.21(-1.79%) |
Apr 04, 2022 | 11.68 | 11.76 | 11.59 | 11.76 | 70,704 | +0.10(+0.86%) |
Apr 01, 2022 | 11.67 | 11.73 | 11.61 | 11.66 | 51,985 | -0.06(-0.51%) |
Mar 31, 2022 | 11.70 | 11.78 | 11.66 | 11.72 | 74,304 | +0.05(+0.43%) |
Mar 30, 2022 | 11.64 | 11.77 | 11.63 | 11.67 | 72,621 | -0.08(-0.68%) |
Mar 29, 2022 | 11.68 | 11.77 | 11.63 | 11.75 | 63,783 | +0.12(+1.03%) |
Mar 28, 2022 | 11.60 | 11.67 | 11.56 | 11.63 | 58,279 | +0.08(+0.69%) |
Mar 25, 2022 | 11.60 | 11.69 | 11.47 | 11.55 | 92,030 | -0.04(-0.35%) |
Mar 24, 2022 | 11.55 | 12.08 | 11.41 | 11.59 | 86,469 | +0.04(+0.35%) |
Mar 23, 2022 | 11.66 | 11.66 | 11.47 | 11.55 | 81,172 | -0.01(-0.09%) |
Mar 22, 2022 | 11.43 | 11.70 | 11.27 | 11.56 | 142,560 | +0.33(+2.94%) |
Mar 21, 2022 | 11.27 | 11.37 | 11.15 | 11.23 | 60,769 | -0.14(-1.23%) |
Mar 18, 2022 | 11.20 | 11.38 | 11.19 | 11.37 | 38,790 | +0.13(+1.16%) |
Mar 17, 2022 | 11.04 | 11.37 | 11.01 | 11.24 | 70,002 | -0.02(-0.18%) |
Mar 16, 2022 | 11.11 | 11.38 | 11.10 | 11.26 | 67,717 | +0.24(+2.22%) |
Mar 15, 2022 | 11.12 | 11.34 | 10.95 | 11.02 | 54,660 | +0.02(+0.14%) |
Mar 14, 2022 | 11.21 | 11.43 | 11.00 | 11.00 | 96,175 | -0.23(-2.05%) |
Mar 11, 2022 | 11.23 | 11.24 | 11.11 | 11.23 | 103,080 | +0.10(+0.90%) |
Mar 10, 2022 | 11.54 | 11.54 | 10.96 | 11.13 | 182,565 | -0.12(-1.07%) |
Mar 09, 2022 | 11.36 | 11.42 | 11.23 | 11.25 | 94,582 | +0.13(+1.17%) |
Mar 08, 2022 | 11.28 | 11.28 | 11.00 | 11.12 | 141,469 | -0.12(-1.07%) |
Mar 07, 2022 | 11.51 | 11.51 | 11.11 | 11.24 | 30,637 | -0.11(-0.97%) |
Mar 04, 2022 | 11.37 | 11.44 | 11.23 | 11.35 | 75,711 | -0.16(-1.39%) |
Mar 03, 2022 | 11.72 | 11.74 | 11.34 | 11.51 | 76,917 | -0.12(-1.03%) |
Mar 02, 2022 | 11.52 | 11.70 | 11.51 | 11.63 | 57,528 | +0.11(+0.95%) |
Mar 01, 2022 | 11.68 | 11.75 | 11.42 | 11.52 | 57,383 | -0.14(-1.20%) |
Feb 28, 2022 | 11.54 | 11.75 | 11.42 | 11.66 | 66,896 | +0.09(+0.78%) |
Feb 25, 2022 | 11.34 | 11.63 | 11.33 | 11.57 | 81,337 | +0.27(+2.39%) |
Feb 24, 2022 | 10.77 | 11.32 | 10.52 | 11.30 | 308,955 | +0.32(+2.91%) |
Feb 23, 2022 | 11.55 | 11.59 | 10.98 | 10.98 | 122,065 | -0.49(-4.27%) |
Feb 22, 2022 | 11.79 | 11.85 | 11.39 | 11.47 | 227,732 | -0.52(-4.34%) |
Feb 18, 2022 | 11.99 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 12.10 | 12.16 | 11.90 | 11.99 | 112,971 | -0.35(-2.84%) |
Feb 16, 2022 | 12.17 | 12.43 | 12.14 | 12.34 | 152,381 | +0.16(+1.31%) |
Feb 15, 2022 | 12.08 | 12.23 | 12.08 | 12.18 | 88,236 | +0.16(+1.33%) |
Feb 14, 2022 | 12.35 | 12.48 | 12.00 | 12.02 | 99,070 | -0.38(-3.06%) |
Feb 11, 2022 | 12.55 | 12.56 | 12.30 | 12.40 | 126,666 | -0.11(-0.88%) |
Feb 10, 2022 | 12.52 | 12.68 | 12.46 | 12.51 | 89,395 | -0.12(-0.95%) |
Feb 09, 2022 | 12.41 | 12.65 | 12.37 | 12.63 | 146,604 | +0.29(+2.35%) |
Feb 08, 2022 | 12.28 | 12.34 | 12.03 | 12.34 | 169,752 | +0.24(+1.98%) |
Feb 07, 2022 | 12.02 | 12.23 | 11.98 | 12.10 | 174,670 | +0.07(+0.58%) |
Feb 04, 2022 | 12.10 | 12.20 | 11.96 | 12.03 | 173,415 | +0.02(+0.17%) |
Feb 03, 2022 | 12.25 | 11.94 | 12.01 | 89,553 | -0.32(-2.60%) | |
Feb 02, 2022 | 12.27 | 12.35 | 12.21 | 12.33 | 132,511 | +0.08(+0.65%) |