Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.303 | 9.404 | 9.081 | 9.109 | 8,050,216 | -0.33(-3.52%) |
Apr 28, 2022 | 9.413 | 9.487 | 9.201 | 9.441 | 8,684,643 | +0.10(+1.09%) |
Apr 27, 2022 | 9.321 | 9.441 | 9.187 | 9.340 | 12,432,839 | -0.69(-6.89%) |
Apr 26, 2022 | 10.16 | 10.28 | 9.920 | 10.03 | 11,283,017 | -0.51(-4.81%) |
Apr 25, 2022 | 10.53 | 10.58 | 10.21 | 10.54 | 7,454,879 | -0.32(-2.97%) |
Apr 22, 2022 | 11.10 | 11.15 | 10.78 | 10.86 | 9,224,957 | -0.36(-3.20%) |
Apr 21, 2022 | 11.52 | 11.56 | 11.16 | 11.22 | 9,409,173 | +0.07(+0.66%) |
Apr 20, 2022 | 11.24 | 11.28 | 11.10 | 11.15 | 6,276,515 | +0.15(+1.34%) |
Apr 19, 2022 | 10.87 | 11.04 | 10.86 | 11.00 | 4,414,015 | +0.10(+0.93%) |
Apr 18, 2022 | 10.80 | 10.99 | 10.78 | 10.90 | 2,682,281 | +0.06(+0.60%) |
Apr 14, 2022 | 10.95 | 10.99 | 10.78 | 10.83 | 5,548,832 | -0.16(-1.43%) |
Apr 13, 2022 | 10.68 | 11.00 | 10.65 | 10.99 | 5,134,244 | +0.21(+1.97%) |
Apr 12, 2022 | 10.93 | 11.03 | 10.69 | 10.78 | 12,307,566 | -0.28(-2.50%) |
Apr 11, 2022 | 11.94 | 12.10 | 11.01 | 11.05 | 22,625,646 | -0.76(-6.40%) |
Apr 08, 2022 | 11.70 | 11.90 | 11.70 | 11.81 | 3,658,343 | +0.17(+1.43%) |
Apr 07, 2022 | 11.72 | 11.79 | 11.43 | 11.64 | 5,808,137 | +0.18(+1.53%) |
Apr 06, 2022 | 11.43 | 11.54 | 11.31 | 11.47 | 5,035,446 | -0.32(-2.74%) |
Apr 05, 2022 | 11.96 | 11.98 | 11.76 | 11.79 | 3,714,503 | -0.23(-1.92%) |
Apr 04, 2022 | 11.98 | 12.11 | 11.89 | 12.02 | 4,090,060 | -0.06(-0.46%) |
Apr 01, 2022 | 12.14 | 12.17 | 11.89 | 12.08 | 7,333,842 | +0.41(+3.56%) |
Mar 31, 2022 | 11.94 | 11.99 | 11.65 | 11.66 | 4,869,211 | -0.26(-2.17%) |
Mar 30, 2022 | 12.09 | 12.12 | 11.87 | 11.92 | 4,561,881 | -0.28(-2.27%) |
Mar 29, 2022 | 12.26 | 12.32 | 12.12 | 12.20 | 5,414,798 | +0.29(+2.48%) |
Mar 28, 2022 | 11.96 | 11.99 | 11.69 | 11.90 | 6,139,258 | +0.02(+0.16%) |
Mar 25, 2022 | 11.83 | 11.98 | 11.78 | 11.88 | 3,786,719 | +0.13(+1.10%) |
Mar 24, 2022 | 11.65 | 11.81 | 11.62 | 11.76 | 4,941,888 | +0.06(+0.55%) |
Mar 23, 2022 | 11.67 | 11.82 | 11.59 | 11.69 | 6,584,086 | -0.28(-2.31%) |
Mar 22, 2022 | 11.75 | 11.97 | 11.75 | 11.97 | 5,760,460 | +0.67(+5.96%) |
Mar 21, 2022 | 11.39 | 11.46 | 11.20 | 11.29 | 4,507,678 | -0.03(-0.24%) |
Mar 18, 2022 | 11.06 | 11.33 | 11.03 | 11.32 | 5,563,827 | +0.01(+0.08%) |
Mar 17, 2022 | 11.03 | 11.31 | 10.96 | 11.31 | 7,029,010 | +0.06(+0.49%) |
Mar 16, 2022 | 10.98 | 11.33 | 10.93 | 11.26 | 12,205,031 | +0.77(+7.39%) |
Mar 15, 2022 | 10.45 | 10.62 | 10.30 | 10.48 | 10,000,884 | +0.22(+2.16%) |
Mar 14, 2022 | 10.32 | 10.52 | 10.14 | 10.26 | 13,168,446 | +0.81(+8.59%) |
Mar 11, 2022 | 9.883 | 9.966 | 9.441 | 9.450 | 9,828,200 | -0.45(-4.56%) |
Mar 10, 2022 | 9.966 | 9.718 | 9.902 | 10,765,889 | -0.12(-1.20%) | |
Mar 09, 2022 | 9.883 | 10.20 | 9.764 | 10.02 | 15,643,837 | +0.59(+6.26%) |
Mar 08, 2022 | 9.561 | 9.805 | 9.104 | 9.432 | 18,991,506 | +0.65(+7.35%) |
Mar 07, 2022 | 9.164 | 9.293 | 8.722 | 8.786 | 13,224,798 | -0.41(-4.51%) |
Mar 04, 2022 | 9.469 | 9.492 | 9.081 | 9.201 | 15,683,221 | -1.10(-10.65%) |
Mar 03, 2022 | 10.69 | 10.71 | 10.22 | 10.30 | 9,037,389 | -0.40(-3.71%) |
Mar 02, 2022 | 10.61 | 10.86 | 10.46 | 10.69 | 10,693,897 | +0.22(+2.11%) |
Mar 01, 2022 | 10.99 | 11.05 | 10.39 | 10.47 | 14,314,752 | -0.99(-8.61%) |
Feb 28, 2022 | 11.36 | 11.74 | 11.36 | 11.46 | 11,462,552 | -0.93(-7.52%) |
Feb 25, 2022 | 12.38 | 12.41 | 12.25 | 12.39 | 9,925,568 | +0.62(+5.25%) |
Feb 24, 2022 | 11.71 | 11.96 | 11.31 | 11.77 | 24,860,306 | -1.47(-11.07%) |
Feb 23, 2022 | 13.49 | 13.61 | 13.18 | 13.24 | 6,811,952 | -0.46(-3.36%) |
Feb 22, 2022 | 13.71 | 13.97 | 13.52 | 13.70 | 9,211,781 | -0.41(-2.94%) |
Feb 18, 2022 | 14.12 | 0 | -0.13(-0.91%) | |||
Feb 17, 2022 | 14.38 | 14.43 | 14.15 | 14.24 | 3,632,730 | -0.29(-2.03%) |
Feb 16, 2022 | 14.46 | 14.65 | 14.45 | 14.54 | 3,632,586 | -0.17(-1.13%) |
Feb 15, 2022 | 14.54 | 14.75 | 14.52 | 14.71 | 4,486,383 | +0.30(+2.05%) |
Feb 14, 2022 | 14.53 | 14.59 | 14.24 | 14.41 | 8,068,255 | -0.06(-0.45%) |
Feb 11, 2022 | 14.88 | 15.13 | 14.33 | 14.47 | 10,400,749 | -0.74(-4.85%) |
Feb 10, 2022 | 15.17 | 15.40 | 15.10 | 15.21 | 6,470,447 | +0.10(+0.67%) |
Feb 09, 2022 | 14.99 | 15.24 | 14.96 | 15.11 | 6,246,542 | -0.03(-0.18%) |
Feb 08, 2022 | 15.04 | 15.18 | 14.78 | 15.14 | 10,533,824 | +0.70(+4.85%) |
Feb 07, 2022 | 14.30 | 14.52 | 14.24 | 14.44 | 7,662,082 | -0.08(-0.57%) |
Feb 04, 2022 | 14.17 | 14.65 | 14.15 | 14.52 | 8,889,483 | +0.58(+4.17%) |
Feb 03, 2022 | 13.87 | 13.94 | 10,169,028 | +0.65(+4.93%) | ||
Feb 02, 2022 | 13.34 | 13.38 | 13.16 | 13.29 | 4,737,170 | +0.02(+0.14%) |