Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.280 | 9.850 | 9.280 | 9.310 | 614,472 | -0.06(-0.64%) |
Apr 28, 2022 | 9.390 | 9.450 | 8.580 | 9.370 | 572,906 | +0.20(+2.18%) |
Apr 27, 2022 | 9.450 | 9.730 | 9.160 | 9.170 | 620,892 | -0.33(-3.47%) |
Apr 26, 2022 | 10.16 | 10.45 | 9.500 | 9.500 | 890,772 | -0.71(-6.95%) |
Apr 25, 2022 | 9.380 | 10.50 | 9.380 | 10.21 | 613,413 | +0.83(+8.85%) |
Apr 22, 2022 | 9.440 | 9.680 | 9.180 | 9.380 | 803,670 | -0.15(-1.57%) |
Apr 21, 2022 | 10.25 | 10.43 | 9.520 | 9.530 | 813,455 | -0.57(-5.64%) |
Apr 20, 2022 | 10.68 | 10.68 | 10.05 | 10.10 | 645,080 | -0.57(-5.34%) |
Apr 19, 2022 | 10.45 | 11.10 | 10.18 | 10.67 | 1,313,341 | -0.19(-1.75%) |
Apr 18, 2022 | 11.44 | 11.44 | 10.78 | 10.86 | 1,036,316 | -0.47(-4.15%) |
Apr 14, 2022 | 11.36 | 11.53 | 10.77 | 11.33 | 1,183,049 | -0.14(-1.22%) |
Apr 13, 2022 | 10.44 | 11.55 | 10.08 | 11.47 | 2,269,766 | +1.08(+10.39%) |
Apr 12, 2022 | 10.81 | 11.82 | 10.01 | 10.39 | 3,909,906 | -3.48(-25.09%) |
Apr 11, 2022 | 14.35 | 14.52 | 13.77 | 13.87 | 510,211 | -0.63(-4.34%) |
Apr 08, 2022 | 14.41 | 14.82 | 14.06 | 14.50 | 469,150 | -0.03(-0.21%) |
Apr 07, 2022 | 14.73 | 14.99 | 14.24 | 14.53 | 374,101 | -0.16(-1.09%) |
Apr 06, 2022 | 13.93 | 14.84 | 13.74 | 14.69 | 623,661 | +0.63(+4.48%) |
Apr 05, 2022 | 13.78 | 14.34 | 13.75 | 14.06 | 570,565 | +0.13(+0.93%) |
Apr 04, 2022 | 13.85 | 14.03 | 13.49 | 13.93 | 616,683 | +0.23(+1.68%) |
Apr 01, 2022 | 13.44 | 13.79 | 13.40 | 13.70 | 404,213 | +0.38(+2.85%) |
Mar 31, 2022 | 13.67 | 13.86 | 13.31 | 13.32 | 364,782 | -0.24(-1.77%) |
Mar 30, 2022 | 14.24 | 14.40 | 13.51 | 13.56 | 432,667 | -0.76(-5.31%) |
Mar 29, 2022 | 14.00 | 14.40 | 13.94 | 14.32 | 696,065 | +0.72(+5.29%) |
Mar 28, 2022 | 13.80 | 14.05 | 13.32 | 13.60 | 590,352 | -0.05(-0.37%) |
Mar 25, 2022 | 14.40 | 14.40 | 13.62 | 13.65 | 395,537 | -0.72(-5.01%) |
Mar 24, 2022 | 14.20 | 14.40 | 13.82 | 14.37 | 332,402 | +0.44(+3.16%) |
Mar 23, 2022 | 14.12 | 14.63 | 13.92 | 13.93 | 451,488 | -0.44(-3.06%) |
Mar 22, 2022 | 13.54 | 14.48 | 13.54 | 14.37 | 538,446 | +0.81(+5.97%) |
Mar 21, 2022 | 13.85 | 14.16 | 13.33 | 13.56 | 640,452 | -0.32(-2.31%) |
Mar 18, 2022 | 13.34 | 14.14 | 13.30 | 13.88 | 910,935 | +0.50(+3.74%) |
Mar 17, 2022 | 12.44 | 13.39 | 12.17 | 13.38 | 611,146 | +0.74(+5.85%) |
Mar 16, 2022 | 12.12 | 12.68 | 11.87 | 12.64 | 610,134 | +0.62(+5.16%) |
Mar 15, 2022 | 11.51 | 12.04 | 11.42 | 12.02 | 536,646 | +0.54(+4.70%) |
Mar 14, 2022 | 12.02 | 12.30 | 11.37 | 11.48 | 740,954 | -0.49(-4.09%) |
Mar 11, 2022 | 12.85 | 12.85 | 11.93 | 11.97 | 635,683 | -0.79(-6.19%) |
Mar 10, 2022 | 12.08 | 12.78 | 11.85 | 12.76 | 455,752 | +0.44(+3.57%) |
Mar 09, 2022 | 11.56 | 12.34 | 11.50 | 12.32 | 754,228 | +0.94(+8.26%) |
Mar 08, 2022 | 11.40 | 11.98 | 11.30 | 11.38 | 685,885 | -0.05(-0.44%) |
Mar 07, 2022 | 12.05 | 12.30 | 11.41 | 11.43 | 781,282 | -0.63(-5.22%) |
Mar 04, 2022 | 12.50 | 12.83 | 11.96 | 12.06 | 579,985 | -0.63(-4.96%) |
Mar 03, 2022 | 13.31 | 13.31 | 12.51 | 12.69 | 467,848 | -0.56(-4.23%) |
Mar 02, 2022 | 13.11 | 13.37 | 12.78 | 13.25 | 530,295 | +0.11(+0.84%) |
Mar 01, 2022 | 13.35 | 13.80 | 13.03 | 13.14 | 506,555 | -0.28(-2.09%) |
Feb 28, 2022 | 13.40 | 13.62 | 13.10 | 13.42 | 693,437 | -0.09(-0.67%) |
Feb 25, 2022 | 13.03 | 13.53 | 13.16 | 13.51 | 630,116 | +0.55(+4.24%) |
Feb 24, 2022 | 11.46 | 13.00 | 11.32 | 12.96 | 1,041,905 | +1.07(+9.00%) |
Feb 23, 2022 | 12.32 | 12.51 | 11.87 | 11.89 | 586,838 | -0.34(-2.78%) |
Feb 22, 2022 | 12.19 | 12.76 | 12.00 | 12.23 | 698,716 | -0.11(-0.89%) |
Feb 18, 2022 | 12.34 | 0 | -0.51(-3.97%) | |||
Feb 17, 2022 | 13.70 | 13.77 | 12.74 | 12.85 | 734,288 | -1.04(-7.49%) |
Feb 16, 2022 | 13.83 | 14.18 | 13.52 | 13.89 | 437,127 | -0.09(-0.64%) |
Feb 15, 2022 | 13.45 | 14.03 | 13.43 | 13.98 | 665,867 | +0.67(+5.03%) |
Feb 14, 2022 | 13.57 | 13.71 | 13.13 | 13.31 | 704,052 | -0.21(-1.55%) |
Feb 11, 2022 | 13.65 | 14.03 | 13.20 | 13.52 | 595,582 | -0.12(-0.88%) |
Feb 10, 2022 | 13.55 | 14.60 | 13.39 | 13.64 | 819,997 | -0.44(-3.12%) |
Feb 09, 2022 | 13.89 | 14.35 | 13.89 | 14.08 | 622,961 | +0.41(+3.00%) |
Feb 08, 2022 | 13.38 | 13.68 | 13.09 | 13.67 | 550,312 | +0.11(+0.81%) |
Feb 07, 2022 | 12.64 | 13.62 | 12.64 | 13.56 | 876,912 | +0.90(+7.11%) |
Feb 04, 2022 | 12.40 | 13.01 | 12.30 | 12.66 | 602,271 | +0.22(+1.77%) |
Feb 03, 2022 | 12.37 | 12.44 | 779,821 | -0.17(-1.35%) | ||
Feb 02, 2022 | 13.47 | 13.48 | 12.50 | 12.61 | 882,980 | -0.92(-6.80%) |