Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.620 | 9.980 | 9.400 | 9.450 | 529,480 | -0.20(-2.07%) |
Apr 28, 2022 | 9.260 | 9.670 | 8.830 | 9.650 | 1,428,341 | +0.49(+5.35%) |
Apr 27, 2022 | 9.260 | 9.607 | 9.130 | 9.160 | 385,596 | -0.09(-0.97%) |
Apr 26, 2022 | 9.510 | 9.675 | 9.170 | 9.250 | 482,939 | -0.36(-3.75%) |
Apr 25, 2022 | 9.220 | 9.649 | 9.220 | 9.610 | 502,346 | +0.18(+1.91%) |
Apr 22, 2022 | 9.700 | 9.870 | 9.400 | 9.430 | 671,200 | -0.38(-3.87%) |
Apr 21, 2022 | 10.22 | 10.36 | 9.765 | 9.810 | 338,331 | -0.31(-3.06%) |
Apr 20, 2022 | 10.44 | 10.44 | 10.01 | 10.12 | 299,572 | -0.29(-2.79%) |
Apr 19, 2022 | 10.36 | 10.52 | 9.950 | 10.41 | 439,144 | -0.01(-0.10%) |
Apr 18, 2022 | 10.39 | 10.63 | 9.970 | 10.42 | 594,757 | +0.05(+0.48%) |
Apr 14, 2022 | 10.75 | 10.75 | 10.25 | 10.37 | 420,279 | -0.18(-1.71%) |
Apr 13, 2022 | 10.20 | 10.63 | 10.11 | 10.55 | 336,587 | +0.34(+3.33%) |
Apr 12, 2022 | 10.37 | 10.63 | 9.910 | 10.21 | 600,661 | -0.06(-0.58%) |
Apr 11, 2022 | 10.10 | 10.42 | 9.870 | 10.27 | 453,379 | +0.05(+0.49%) |
Apr 08, 2022 | 10.68 | 10.83 | 10.19 | 10.22 | 483,210 | -0.44(-4.13%) |
Apr 07, 2022 | 10.49 | 10.79 | 10.35 | 10.66 | 788,440 | +0.15(+1.43%) |
Apr 06, 2022 | 10.87 | 10.87 | 10.28 | 10.51 | 564,874 | -0.48(-4.37%) |
Apr 05, 2022 | 11.38 | 11.54 | 10.91 | 10.99 | 626,493 | -0.57(-4.93%) |
Apr 04, 2022 | 10.86 | 11.60 | 10.86 | 11.56 | 617,224 | +0.68(+6.25%) |
Apr 01, 2022 | 10.98 | 10.98 | 10.53 | 10.88 | 758,056 | +0.10(+0.93%) |
Mar 31, 2022 | 10.92 | 11.12 | 10.73 | 10.78 | 717,351 | -0.21(-1.91%) |
Mar 30, 2022 | 11.00 | 11.49 | 10.84 | 10.99 | 858,889 | +0.00(+0.00%) |
Mar 29, 2022 | 9.940 | 11.16 | 9.940 | 10.99 | 1,127,427 | +1.09(+11.01%) |
Mar 28, 2022 | 9.930 | 10.49 | 9.710 | 9.900 | 646,856 | +0.01(+0.10%) |
Mar 25, 2022 | 10.42 | 10.47 | 9.840 | 9.890 | 751,973 | -0.53(-5.09%) |
Mar 24, 2022 | 10.64 | 10.71 | 10.29 | 10.42 | 809,062 | -0.24(-2.25%) |
Mar 23, 2022 | 11.32 | 11.32 | 10.50 | 10.66 | 888,582 | -0.78(-6.82%) |
Mar 22, 2022 | 11.34 | 11.58 | 11.28 | 11.44 | 1,735,667 | +0.08(+0.70%) |
Mar 21, 2022 | 12.09 | 12.34 | 11.27 | 11.36 | 2,570,779 | -0.83(-6.81%) |
Mar 18, 2022 | 12.00 | 12.61 | 11.90 | 12.19 | 11,921,948 | +0.08(+0.66%) |
Mar 17, 2022 | 12.52 | 12.68 | 12.00 | 12.11 | 2,685,849 | -0.28(-2.26%) |
Mar 16, 2022 | 12.39 | 12.79 | 12.09 | 12.39 | 2,484,237 | +0.20(+1.64%) |
Mar 15, 2022 | 12.10 | 12.53 | 12.01 | 12.19 | 1,427,048 | +0.02(+0.16%) |
Mar 14, 2022 | 12.46 | 12.78 | 12.02 | 12.17 | 1,638,296 | -0.25(-2.01%) |
Mar 11, 2022 | 13.00 | 13.19 | 12.42 | 12.42 | 1,197,980 | -0.50(-3.87%) |
Mar 10, 2022 | 12.85 | 13.12 | 12.77 | 12.92 | 1,030,501 | -0.11(-0.84%) |
Mar 09, 2022 | 13.24 | 13.75 | 12.95 | 13.03 | 967,436 | +0.07(+0.54%) |
Mar 08, 2022 | 12.25 | 13.30 | 12.10 | 12.96 | 1,902,190 | +0.68(+5.54%) |
Mar 07, 2022 | 13.57 | 14.02 | 12.27 | 12.28 | 1,924,818 | -1.18(-8.77%) |
Mar 04, 2022 | 13.16 | 13.56 | 12.90 | 13.46 | 1,238,730 | +0.05(+0.37%) |
Mar 03, 2022 | 13.23 | 13.50 | 13.00 | 13.41 | 1,154,628 | +0.20(+1.51%) |
Mar 02, 2022 | 12.83 | 13.39 | 12.63 | 13.21 | 1,119,808 | +0.29(+2.24%) |
Mar 01, 2022 | 13.50 | 13.59 | 12.85 | 12.92 | 1,371,420 | -0.72(-5.28%) |
Feb 28, 2022 | 13.22 | 13.73 | 12.89 | 13.64 | 2,105,395 | +0.39(+2.94%) |
Feb 25, 2022 | 13.27 | 13.32 | 12.91 | 13.25 | 1,519,451 | +0.05(+0.38%) |
Feb 24, 2022 | 13.12 | 13.38 | 12.59 | 13.20 | 2,168,799 | +0.08(+0.61%) |
Feb 23, 2022 | 13.76 | 13.97 | 12.96 | 13.12 | 1,739,506 | -0.34(-2.53%) |
Feb 22, 2022 | 13.09 | 13.76 | 12.88 | 13.46 | 1,844,260 | -0.47(-3.37%) |
Feb 18, 2022 | 13.93 | 0 | -0.89(-6.01%) | |||
Feb 17, 2022 | 15.18 | 15.38 | 14.50 | 14.82 | 1,107,909 | -0.17(-1.13%) |
Feb 16, 2022 | 14.93 | 15.20 | 14.65 | 14.99 | 832,850 | -0.01(-0.07%) |
Feb 15, 2022 | 14.89 | 15.28 | 14.63 | 15.00 | 1,677,591 | +0.53(+3.66%) |
Feb 14, 2022 | 14.96 | 15.21 | 14.26 | 14.47 | 1,008,006 | -0.44(-2.95%) |
Feb 11, 2022 | 14.89 | 15.14 | 14.47 | 14.91 | 973,971 | +0.02(+0.13%) |
Feb 10, 2022 | 14.42 | 15.56 | 14.18 | 14.89 | 1,455,597 | +0.27(+1.85%) |
Feb 09, 2022 | 14.81 | 15.00 | 14.58 | 14.62 | 1,182,914 | +0.04(+0.27%) |
Feb 08, 2022 | 14.58 | 14.83 | 14.28 | 14.58 | 1,162,184 | +0.00(+0.00%) |
Feb 07, 2022 | 14.28 | 14.74 | 14.00 | 14.58 | 742,093 | +0.40(+2.82%) |
Feb 04, 2022 | 13.38 | 14.28 | 13.27 | 14.18 | 699,288 | +0.74(+5.51%) |
Feb 03, 2022 | 14.33 | 13.18 | 13.44 | 1,874,807 | -1.08(-7.44%) | |
Feb 02, 2022 | 14.55 | 14.56 | 13.85 | 14.52 | 226,233 | +0.05(+0.35%) |