Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.610 | 9.715 | 9.382 | 9.410 | 7,792,506 | -0.34(-3.52%) |
Apr 28, 2022 | 9.725 | 9.801 | 9.506 | 9.753 | 8,406,624 | +0.10(+1.09%) |
Apr 27, 2022 | 9.629 | 9.753 | 9.491 | 9.648 | 12,034,830 | -0.71(-6.89%) |
Apr 26, 2022 | 10.50 | 10.62 | 10.25 | 10.36 | 10,921,816 | -0.52(-4.81%) |
Apr 25, 2022 | 10.88 | 10.93 | 10.55 | 10.89 | 7,216,228 | -0.33(-2.97%) |
Apr 22, 2022 | 11.47 | 11.52 | 11.14 | 11.22 | 8,929,641 | -0.37(-3.20%) |
Apr 21, 2022 | 11.90 | 11.94 | 11.52 | 11.59 | 9,107,959 | +0.08(+0.66%) |
Apr 20, 2022 | 11.61 | 11.65 | 11.46 | 11.52 | 6,075,587 | +0.15(+1.34%) |
Apr 19, 2022 | 11.23 | 11.40 | 11.22 | 11.36 | 4,272,710 | +0.10(+0.93%) |
Apr 18, 2022 | 11.15 | 11.36 | 11.13 | 11.26 | 2,596,414 | +0.07(+0.60%) |
Apr 14, 2022 | 11.32 | 11.35 | 11.13 | 11.19 | 5,371,199 | -0.16(-1.43%) |
Apr 13, 2022 | 11.03 | 11.36 | 11.00 | 11.35 | 4,969,883 | +0.22(+1.97%) |
Apr 12, 2022 | 11.30 | 11.39 | 11.05 | 11.13 | 11,913,567 | -0.29(-2.50%) |
Apr 11, 2022 | 12.33 | 12.50 | 11.37 | 11.42 | 21,901,336 | -0.78(-6.40%) |
Apr 08, 2022 | 12.09 | 12.30 | 12.09 | 12.20 | 3,541,230 | +0.17(+1.43%) |
Apr 07, 2022 | 12.11 | 12.18 | 11.81 | 12.03 | 5,622,202 | +0.18(+1.53%) |
Apr 06, 2022 | 11.81 | 11.92 | 11.68 | 11.85 | 4,874,247 | -0.33(-2.74%) |
Apr 05, 2022 | 12.35 | 12.38 | 12.14 | 12.18 | 3,595,591 | -0.24(-1.92%) |
Apr 04, 2022 | 12.37 | 12.51 | 12.29 | 12.42 | 3,959,126 | -0.06(-0.46%) |
Apr 01, 2022 | 12.54 | 12.57 | 12.28 | 12.48 | 7,099,066 | +0.43(+3.56%) |
Mar 31, 2022 | 12.33 | 12.38 | 12.04 | 12.05 | 4,713,334 | -0.27(-2.17%) |
Mar 30, 2022 | 12.49 | 12.52 | 12.26 | 12.32 | 4,415,843 | -0.29(-2.27%) |
Mar 29, 2022 | 12.67 | 12.72 | 12.52 | 12.60 | 5,241,455 | +0.30(+2.48%) |
Mar 28, 2022 | 12.35 | 12.38 | 12.07 | 12.30 | 5,942,723 | +0.02(+0.15%) |
Mar 25, 2022 | 12.22 | 12.38 | 12.17 | 12.28 | 3,665,496 | +0.13(+1.10%) |
Mar 24, 2022 | 12.04 | 12.21 | 12.00 | 12.14 | 4,783,684 | +0.07(+0.55%) |
Mar 23, 2022 | 12.06 | 12.22 | 11.98 | 12.08 | 6,373,312 | -0.29(-2.31%) |
Mar 22, 2022 | 12.13 | 12.36 | 12.13 | 12.36 | 5,576,052 | +0.70(+5.96%) |
Mar 21, 2022 | 11.76 | 11.83 | 11.57 | 11.67 | 4,363,374 | -0.03(-0.24%) |
Mar 18, 2022 | 11.43 | 11.71 | 11.39 | 11.70 | 5,385,714 | +0.01(+0.08%) |
Mar 17, 2022 | 11.39 | 11.69 | 11.32 | 11.69 | 6,803,992 | +0.06(+0.49%) |
Mar 16, 2022 | 11.34 | 11.71 | 11.29 | 11.63 | 11,814,315 | +0.80(+7.39%) |
Mar 15, 2022 | 10.79 | 10.97 | 10.64 | 10.83 | 9,680,728 | +0.23(+2.16%) |
Mar 14, 2022 | 10.66 | 10.86 | 10.47 | 10.60 | 12,746,887 | +0.84(+8.58%) |
Mar 11, 2022 | 10.21 | 10.30 | 9.753 | 9.763 | 9,513,573 | -0.47(-4.56%) |
Mar 10, 2022 | 10.30 | 10.04 | 10.23 | 10,421,243 | -0.12(-1.20%) | |
Mar 09, 2022 | 10.21 | 10.53 | 10.09 | 10.35 | 15,143,034 | +0.61(+6.26%) |
Mar 08, 2022 | 9.877 | 10.13 | 9.406 | 9.744 | 18,383,536 | +0.67(+7.35%) |
Mar 07, 2022 | 9.467 | 9.601 | 9.010 | 9.077 | 12,801,436 | -0.43(-4.51%) |
Mar 04, 2022 | 9.782 | 9.806 | 9.382 | 9.506 | 15,181,158 | -1.13(-10.65%) |
Mar 03, 2022 | 11.05 | 11.07 | 10.56 | 10.64 | 8,748,077 | -0.41(-3.71%) |
Mar 02, 2022 | 10.96 | 11.22 | 10.81 | 11.05 | 10,351,556 | +0.23(+2.11%) |
Mar 01, 2022 | 11.35 | 11.42 | 10.73 | 10.82 | 13,856,497 | -1.02(-8.61%) |
Feb 28, 2022 | 11.73 | 12.12 | 11.73 | 11.84 | 11,095,604 | -0.96(-7.52%) |
Feb 25, 2022 | 12.79 | 12.82 | 12.66 | 12.80 | 9,607,824 | +0.64(+5.25%) |
Feb 24, 2022 | 12.10 | 12.35 | 11.69 | 12.16 | 24,064,458 | -1.51(-11.07%) |
Feb 23, 2022 | 13.93 | 14.06 | 13.61 | 13.68 | 6,593,882 | -0.48(-3.36%) |
Feb 22, 2022 | 14.16 | 14.43 | 13.96 | 14.15 | 8,916,886 | -0.43(-2.94%) |
Feb 18, 2022 | 14.58 | 0 | -0.13(-0.91%) | |||
Feb 17, 2022 | 14.86 | 14.91 | 14.62 | 14.72 | 3,516,436 | -0.30(-2.03%) |
Feb 16, 2022 | 14.93 | 15.13 | 14.93 | 15.02 | 3,516,297 | -0.17(-1.13%) |
Feb 15, 2022 | 15.02 | 15.24 | 15.00 | 15.19 | 4,342,761 | +0.30(+2.05%) |
Feb 14, 2022 | 15.01 | 15.07 | 14.72 | 14.89 | 7,809,968 | -0.07(-0.45%) |
Feb 11, 2022 | 15.37 | 15.63 | 14.80 | 14.95 | 10,067,792 | -0.76(-4.85%) |
Feb 10, 2022 | 15.67 | 15.91 | 15.60 | 15.72 | 6,263,310 | +0.10(+0.67%) |
Feb 09, 2022 | 15.49 | 15.75 | 15.46 | 15.61 | 6,046,573 | -0.03(-0.18%) |
Feb 08, 2022 | 15.53 | 15.68 | 15.27 | 15.64 | 10,196,607 | +0.72(+4.85%) |
Feb 07, 2022 | 14.77 | 15.00 | 14.72 | 14.92 | 7,416,798 | -0.09(-0.57%) |
Feb 04, 2022 | 14.64 | 15.13 | 14.62 | 15.00 | 8,604,907 | +0.60(+4.17%) |
Feb 03, 2022 | 14.32 | 14.40 | 9,843,489 | +0.68(+4.93%) | ||
Feb 02, 2022 | 13.78 | 13.82 | 13.59 | 13.72 | 4,585,520 | +0.02(+0.14%) |