Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.48 | 11.65 | 11.12 | 11.15 | 6,513,011 | -0.39(-3.42%) |
Apr 28, 2022 | 11.39 | 11.66 | 11.12 | 11.54 | 9,723,733 | +0.31(+2.80%) |
Apr 27, 2022 | 11.27 | 11.51 | 11.13 | 11.23 | 11,848,428 | +0.00(+0.00%) |
Apr 26, 2022 | 11.04 | 11.28 | 10.78 | 11.23 | 11,365,170 | +0.06(+0.56%) |
Apr 25, 2022 | 10.77 | 11.16 | 10.50 | 11.16 | 20,302,506 | +0.65(+6.14%) |
Apr 22, 2022 | 10.37 | 10.66 | 9.935 | 10.52 | 43,715,948 | -2.31(-17.98%) |
Apr 21, 2022 | 13.23 | 13.31 | 12.71 | 12.83 | 6,897,302 | -0.07(-0.56%) |
Apr 20, 2022 | 13.21 | 13.22 | 12.87 | 12.90 | 5,059,437 | -0.16(-1.24%) |
Apr 19, 2022 | 12.92 | 13.34 | 12.86 | 13.06 | 6,750,035 | +0.24(+1.89%) |
Apr 18, 2022 | 12.99 | 13.37 | 12.71 | 12.82 | 9,276,297 | +0.15(+1.21%) |
Apr 14, 2022 | 12.87 | 13.04 | 12.65 | 12.66 | 6,144,704 | -0.31(-2.42%) |
Apr 13, 2022 | 11.92 | 13.78 | 11.91 | 12.98 | 37,887,656 | +0.99(+8.23%) |
Apr 12, 2022 | 12.36 | 12.70 | 11.97 | 11.99 | 7,981,592 | -0.19(-1.55%) |
Apr 11, 2022 | 11.88 | 12.72 | 11.88 | 12.18 | 8,017,368 | +0.23(+1.95%) |
Apr 08, 2022 | 11.82 | 12.07 | 11.64 | 11.95 | 7,274,658 | +0.10(+0.83%) |
Apr 07, 2022 | 11.80 | 11.93 | 11.47 | 11.85 | 7,894,153 | -0.05(-0.45%) |
Apr 06, 2022 | 12.13 | 12.20 | 11.61 | 11.90 | 10,483,333 | -0.39(-3.21%) |
Apr 05, 2022 | 12.64 | 12.81 | 12.27 | 12.30 | 8,959,869 | -0.32(-2.56%) |
Apr 04, 2022 | 12.02 | 12.69 | 12.00 | 12.62 | 10,064,656 | +0.61(+5.10%) |
Apr 01, 2022 | 12.35 | 12.59 | 11.94 | 12.01 | 12,628,791 | -0.50(-3.98%) |
Mar 31, 2022 | 12.78 | 12.90 | 12.44 | 12.50 | 9,013,936 | -0.51(-3.89%) |
Mar 30, 2022 | 13.29 | 13.36 | 12.96 | 13.01 | 6,418,130 | -0.41(-3.04%) |
Mar 29, 2022 | 13.25 | 13.47 | 13.05 | 13.42 | 8,390,687 | +0.36(+2.72%) |
Mar 28, 2022 | 12.57 | 13.07 | 12.29 | 13.06 | 7,613,179 | +0.44(+3.52%) |
Mar 25, 2022 | 12.51 | 12.75 | 12.33 | 12.62 | 8,487,462 | +0.14(+1.14%) |
Mar 24, 2022 | 12.53 | 12.66 | 12.41 | 12.48 | 5,683,590 | -0.02(-0.14%) |
Mar 23, 2022 | 13.02 | 13.11 | 12.42 | 12.49 | 10,167,148 | -0.64(-4.87%) |
Mar 22, 2022 | 13.14 | 13.43 | 13.01 | 13.13 | 7,614,298 | +0.08(+0.61%) |
Mar 21, 2022 | 13.73 | 13.76 | 13.01 | 13.05 | 8,377,552 | -0.68(-4.98%) |
Mar 18, 2022 | 13.58 | 13.75 | 13.36 | 13.74 | 9,405,001 | +0.07(+0.52%) |
Mar 17, 2022 | 13.69 | 13.69 | 13.35 | 13.67 | 7,826,487 | -0.12(-0.84%) |
Mar 16, 2022 | 13.09 | 13.79 | 13.04 | 13.78 | 10,468,301 | +0.83(+6.37%) |
Mar 15, 2022 | 12.30 | 12.97 | 12.30 | 12.96 | 8,667,491 | +0.59(+4.74%) |
Mar 14, 2022 | 12.63 | 12.88 | 12.28 | 12.37 | 8,320,105 | -0.16(-1.28%) |
Mar 11, 2022 | 12.80 | 12.81 | 12.41 | 12.53 | 9,708,781 | -0.15(-1.19%) |
Mar 10, 2022 | 12.57 | 12.27 | 12.68 | 11,547,390 | -0.09(-0.70%) | |
Mar 09, 2022 | 12.94 | 13.27 | 12.63 | 12.77 | 13,340,231 | -0.07(-0.55%) |
Mar 08, 2022 | 12.69 | 13.42 | 12.63 | 12.84 | 15,551,217 | +0.32(+2.55%) |
Mar 07, 2022 | 12.65 | 13.42 | 12.44 | 12.52 | 22,603,766 | -0.13(-1.05%) |
Mar 04, 2022 | 13.80 | 14.33 | 12.20 | 12.65 | 43,372,744 | +0.00(+0.00%) |
Mar 03, 2022 | 12.86 | 12.94 | 12.39 | 12.65 | 24,611,636 | -0.28(-2.20%) |
Mar 02, 2022 | 12.30 | 12.99 | 12.24 | 12.94 | 9,599,563 | +0.67(+5.43%) |
Mar 01, 2022 | 12.80 | 12.92 | 12.17 | 12.27 | 10,106,216 | -0.65(-5.02%) |
Feb 28, 2022 | 12.90 | 13.04 | 12.71 | 12.92 | 8,763,877 | -0.18(-1.36%) |
Feb 25, 2022 | 12.65 | 13.13 | 12.77 | 13.10 | 7,886,402 | +0.36(+2.86%) |
Feb 24, 2022 | 11.65 | 12.79 | 11.65 | 12.73 | 10,074,668 | +0.68(+5.67%) |
Feb 23, 2022 | 12.55 | 12.67 | 12.00 | 12.05 | 12,237,900 | -0.47(-3.76%) |
Feb 22, 2022 | 12.91 | 13.19 | 12.48 | 12.52 | 9,094,626 | -0.39(-3.03%) |
Feb 18, 2022 | 12.91 | 0 | +0.01(+0.07%) | |||
Feb 17, 2022 | 13.48 | 13.76 | 12.85 | 12.90 | 9,418,046 | -0.72(-5.28%) |
Feb 16, 2022 | 13.66 | 14.36 | 13.55 | 13.62 | 9,905,844 | -0.13(-0.97%) |
Feb 15, 2022 | 13.36 | 13.82 | 13.21 | 13.76 | 16,039,217 | +0.11(+0.78%) |
Feb 14, 2022 | 14.24 | 14.37 | 13.64 | 13.65 | 12,975,504 | -0.51(-3.58%) |
Feb 11, 2022 | 15.34 | 15.34 | 14.03 | 14.16 | 17,842,036 | -1.18(-7.70%) |
Feb 10, 2022 | 15.27 | 15.87 | 15.22 | 15.34 | 8,018,367 | -0.06(-0.40%) |
Feb 09, 2022 | 15.52 | 15.58 | 15.27 | 15.40 | 9,054,683 | -0.04(-0.23%) |
Feb 08, 2022 | 15.10 | 15.61 | 14.98 | 15.43 | 6,975,535 | +0.41(+2.72%) |
Feb 07, 2022 | 15.22 | 15.54 | 14.93 | 15.03 | 7,671,687 | -0.08(-0.53%) |
Feb 04, 2022 | 15.19 | 15.36 | 14.72 | 15.11 | 8,804,850 | -0.09(-0.58%) |
Feb 03, 2022 | 15.19 | 15.19 | 14,424,791 | -0.51(-3.22%) | ||
Feb 02, 2022 | 16.39 | 16.39 | 15.66 | 15.70 | 69,803,336 | -0.53(-3.28%) |