Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.32 | 11.28 | 9.960 | 10.08 | 30,297 | -0.61(-5.74%) |
Apr 28, 2022 | 10.98 | 11.64 | 10.32 | 10.70 | 73,585 | -0.70(-6.17%) |
Apr 27, 2022 | 11.88 | 12.60 | 11.04 | 11.40 | 141,494 | -1.08(-8.65%) |
Apr 26, 2022 | 13.08 | 14.04 | 12.00 | 12.48 | 144,630 | -1.20(-8.77%) |
Apr 25, 2022 | 13.56 | 14.04 | 12.72 | 13.68 | 74,055 | -1.44(-9.52%) |
Apr 22, 2022 | 15.36 | 16.08 | 14.52 | 15.12 | 56,365 | -0.24(-1.56%) |
Apr 21, 2022 | 15.00 | 15.84 | 14.52 | 15.36 | 73,512 | -0.48(-3.03%) |
Apr 20, 2022 | 14.76 | 17.88 | 14.64 | 15.84 | 333,269 | +1.20(+8.20%) |
Apr 19, 2022 | 14.88 | 16.08 | 14.16 | 14.64 | 99,225 | -0.24(-1.61%) |
Apr 18, 2022 | 13.56 | 16.92 | 12.96 | 14.88 | 299,506 | +0.60(+4.20%) |
Apr 14, 2022 | 15.00 | 15.96 | 13.80 | 14.28 | 228,319 | -2.16(-13.14%) |
Apr 13, 2022 | 14.40 | 18.00 | 14.40 | 16.44 | 1,074,768 | +1.92(+13.22%) |
Apr 12, 2022 | 20.88 | 21.84 | 14.40 | 14.52 | 772,899 | -6.48(-30.86%) |
Apr 11, 2022 | 22.44 | 24.72 | 19.68 | 21.00 | 3,738,521 | -7.20(-25.53%) |
Apr 08, 2022 | 10.56 | 29.04 | 10.44 | 28.20 | 10,081,320 | +17.32(+159.18%) |
Apr 07, 2022 | 10.95 | 11.10 | 10.32 | 10.88 | 8,858 | +0.08(+0.74%) |
Apr 06, 2022 | 11.17 | 11.17 | 10.56 | 10.80 | 4,569 | -0.13(-1.19%) |
Apr 05, 2022 | 11.16 | 11.16 | 10.86 | 10.93 | 7,382 | -0.06(-0.57%) |
Apr 04, 2022 | 10.80 | 11.28 | 10.80 | 10.99 | 28,793 | +0.50(+4.81%) |
Apr 01, 2022 | 10.81 | 11.28 | 10.08 | 10.49 | 7,221 | -0.16(-1.47%) |
Mar 31, 2022 | 11.17 | 11.64 | 10.62 | 10.64 | 5,613 | -0.36(-3.26%) |
Mar 30, 2022 | 11.04 | 11.55 | 11.00 | 11.00 | 5,270 | -0.40(-3.48%) |
Mar 29, 2022 | 10.32 | 11.56 | 10.32 | 11.40 | 36,913 | +0.70(+6.51%) |
Mar 28, 2022 | 10.92 | 10.99 | 10.32 | 10.70 | 15,060 | -0.15(-1.36%) |
Mar 25, 2022 | 11.04 | 11.28 | 10.68 | 10.85 | 13,624 | -0.46(-4.04%) |
Mar 24, 2022 | 11.08 | 11.40 | 10.74 | 11.31 | 19,951 | +0.03(+0.26%) |
Mar 23, 2022 | 10.80 | 11.64 | 10.33 | 11.28 | 71,984 | +0.48(+4.41%) |
Mar 22, 2022 | 10.68 | 11.16 | 10.30 | 10.80 | 35,263 | +0.12(+1.10%) |
Mar 21, 2022 | 10.11 | 10.80 | 10.08 | 10.68 | 21,625 | +0.50(+4.88%) |
Mar 18, 2022 | 10.20 | 10.44 | 9.722 | 10.19 | 8,357 | -0.27(-2.56%) |
Mar 17, 2022 | 9.960 | 10.65 | 9.554 | 10.46 | 42,930 | +0.46(+4.65%) |
Mar 16, 2022 | 9.576 | 10.49 | 9.121 | 9.991 | 18,904 | +0.39(+4.06%) |
Mar 15, 2022 | 8.760 | 9.959 | 8.659 | 9.601 | 34,642 | +0.84(+9.57%) |
Mar 14, 2022 | 9.452 | 9.452 | 8.584 | 8.762 | 12,737 | -0.48(-5.14%) |
Mar 11, 2022 | 9.602 | 9.840 | 9.198 | 9.238 | 7,680 | -0.51(-5.27%) |
Mar 10, 2022 | 9.960 | 10.04 | 9.376 | 9.751 | 7,876 | -0.21(-2.07%) |
Mar 09, 2022 | 9.600 | 10.20 | 9.527 | 9.958 | 18,016 | +0.44(+4.67%) |
Mar 08, 2022 | 8.750 | 9.600 | 8.412 | 9.514 | 18,566 | +0.51(+5.71%) |
Mar 07, 2022 | 9.720 | 9.720 | 8.400 | 9.000 | 18,975 | -0.72(-7.36%) |
Mar 04, 2022 | 10.92 | 10.92 | 9.467 | 9.715 | 21,179 | -1.34(-12.09%) |
Mar 03, 2022 | 11.16 | 12.24 | 10.45 | 11.05 | 50,107 | -0.11(-0.98%) |
Mar 02, 2022 | 9.840 | 11.18 | 9.852 | 11.16 | 15,817 | +1.31(+13.28%) |
Mar 01, 2022 | 9.720 | 10.30 | 9.649 | 9.852 | 5,599 | +0.13(+1.36%) |
Feb 28, 2022 | 10.08 | 10.08 | 9.601 | 9.720 | 6,402 | -0.40(-3.99%) |
Feb 25, 2022 | 9.480 | 10.61 | 9.713 | 10.12 | 8,331 | +0.46(+4.78%) |
Feb 24, 2022 | 9.480 | 9.900 | 9.466 | 9.662 | 6,218 | -0.28(-2.80%) |
Feb 23, 2022 | 9.964 | 10.56 | 9.600 | 9.941 | 5,866 | +0.05(+0.51%) |
Feb 22, 2022 | 10.20 | 10.32 | 9.466 | 9.890 | 4,371 | -0.11(-1.13%) |
Feb 18, 2022 | 10.00 | 0 | -0.50(-4.77%) | |||
Feb 17, 2022 | 10.77 | 10.78 | 10.22 | 10.50 | 3,637 | -0.30(-2.73%) |
Feb 16, 2022 | 10.32 | 11.19 | 10.21 | 10.80 | 11,335 | +0.47(+4.51%) |
Feb 15, 2022 | 10.08 | 10.56 | 10.08 | 10.33 | 3,895 | +0.32(+3.19%) |
Feb 14, 2022 | 10.70 | 10.80 | 9.960 | 10.02 | 11,307 | -0.74(-6.88%) |
Feb 11, 2022 | 11.52 | 11.52 | 10.62 | 10.76 | 7,273 | -0.75(-6.56%) |
Feb 10, 2022 | 11.16 | 11.52 | 11.16 | 11.51 | 6,939 | +0.23(+2.04%) |
Feb 09, 2022 | 10.80 | 11.32 | 10.50 | 11.28 | 11,232 | +0.74(+7.06%) |
Feb 08, 2022 | 10.47 | 11.04 | 10.47 | 10.54 | 6,138 | -0.26(-2.41%) |
Feb 07, 2022 | 10.80 | 11.04 | 10.32 | 10.80 | 12,713 | +0.05(+0.44%) |
Feb 04, 2022 | 10.44 | 10.80 | 10.10 | 10.75 | 11,737 | +0.30(+2.89%) |
Feb 03, 2022 | 10.56 | 9.984 | 10.45 | 14,567 | -0.11(-1.07%) | |
Feb 02, 2022 | 10.20 | 10.92 | 9.852 | 10.56 | 10,545 | +0.29(+2.80%) |