Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.75 | 11.45 | 10.54 | 10.61 | 2,791,536 | -0.01(-0.09%) |
Apr 28, 2022 | 10.56 | 10.67 | 9.880 | 10.62 | 3,943,546 | +0.17(+1.63%) |
Apr 27, 2022 | 10.78 | 10.98 | 10.36 | 10.45 | 2,489,568 | -0.38(-3.51%) |
Apr 26, 2022 | 11.17 | 11.23 | 10.51 | 10.83 | 2,099,155 | -0.48(-4.24%) |
Apr 25, 2022 | 11.25 | 11.65 | 11.24 | 11.31 | 2,119,295 | -0.07(-0.62%) |
Apr 22, 2022 | 11.71 | 11.92 | 11.20 | 11.38 | 1,285,165 | -0.31(-2.65%) |
Apr 21, 2022 | 11.95 | 12.30 | 11.66 | 11.69 | 2,501,958 | +0.26(+2.27%) |
Apr 20, 2022 | 11.71 | 11.80 | 11.42 | 11.43 | 1,225,703 | -0.24(-2.06%) |
Apr 19, 2022 | 11.37 | 11.77 | 11.27 | 11.67 | 1,386,727 | +0.41(+3.64%) |
Apr 18, 2022 | 11.41 | 11.58 | 11.18 | 11.26 | 995,289 | -0.35(-3.01%) |
Apr 14, 2022 | 11.83 | 12.06 | 11.52 | 11.61 | 1,447,669 | -0.15(-1.28%) |
Apr 13, 2022 | 11.20 | 11.81 | 10.99 | 11.76 | 3,823,098 | +0.79(+7.20%) |
Apr 12, 2022 | 11.04 | 11.20 | 10.76 | 10.97 | 2,422,206 | -0.02(-0.18%) |
Apr 11, 2022 | 10.60 | 11.11 | 10.52 | 10.99 | 3,184,606 | +0.26(+2.42%) |
Apr 08, 2022 | 10.68 | 10.96 | 10.54 | 10.73 | 2,969,516 | +0.03(+0.28%) |
Apr 07, 2022 | 10.61 | 11.03 | 10.42 | 10.70 | 4,104,806 | +0.09(+0.85%) |
Apr 06, 2022 | 11.56 | 11.59 | 10.45 | 10.61 | 12,372,872 | -1.31(-10.99%) |
Apr 05, 2022 | 11.41 | 12.19 | 10.96 | 11.92 | 8,538,900 | +0.45(+3.92%) |
Apr 04, 2022 | 11.35 | 11.59 | 11.20 | 11.47 | 1,498,086 | +0.07(+0.61%) |
Apr 01, 2022 | 11.44 | 11.45 | 11.12 | 11.40 | 2,278,150 | +0.07(+0.62%) |
Mar 31, 2022 | 11.49 | 11.69 | 11.31 | 11.33 | 1,692,668 | -0.13(-1.13%) |
Mar 30, 2022 | 11.48 | 11.74 | 11.38 | 11.46 | 1,268,903 | -0.17(-1.46%) |
Mar 29, 2022 | 11.74 | 12.01 | 11.60 | 11.63 | 1,443,681 | +0.24(+2.11%) |
Mar 28, 2022 | 11.39 | 11.60 | 11.23 | 11.39 | 1,385,955 | +0.08(+0.71%) |
Mar 25, 2022 | 11.25 | 11.53 | 11.15 | 11.31 | 2,305,378 | +0.04(+0.35%) |
Mar 24, 2022 | 11.35 | 11.40 | 10.97 | 11.27 | 2,821,085 | +0.12(+1.08%) |
Mar 23, 2022 | 11.29 | 11.44 | 11.13 | 11.15 | 1,982,002 | -0.24(-2.11%) |
Mar 22, 2022 | 11.23 | 11.55 | 11.17 | 11.39 | 1,827,033 | +0.26(+2.34%) |
Mar 21, 2022 | 11.26 | 11.34 | 10.94 | 11.13 | 1,716,059 | -0.22(-1.94%) |
Mar 18, 2022 | 11.06 | 11.92 | 11.06 | 11.35 | 2,937,966 | -0.01(-0.09%) |
Mar 17, 2022 | 11.35 | 11.61 | 11.10 | 11.36 | 1,985,771 | -0.32(-2.74%) |
Mar 16, 2022 | 11.22 | 11.71 | 11.14 | 11.68 | 2,484,399 | +0.60(+5.42%) |
Mar 15, 2022 | 10.65 | 11.47 | 10.60 | 11.08 | 2,728,320 | +0.84(+8.20%) |
Mar 14, 2022 | 10.49 | 10.61 | 10.05 | 10.24 | 2,492,702 | -0.09(-0.87%) |
Mar 11, 2022 | 10.79 | 11.03 | 10.31 | 10.33 | 3,553,491 | -0.38(-3.55%) |
Mar 10, 2022 | 10.47 | 11.11 | 10.40 | 10.71 | 1,404,826 | -0.09(-0.83%) |
Mar 09, 2022 | 10.41 | 10.87 | 10.17 | 10.80 | 2,482,798 | +0.84(+8.43%) |
Mar 08, 2022 | 9.750 | 10.38 | 9.480 | 9.960 | 2,425,370 | +0.33(+3.43%) |
Mar 07, 2022 | 11.41 | 11.48 | 9.610 | 9.630 | 3,223,266 | -1.87(-16.26%) |
Mar 04, 2022 | 12.14 | 12.14 | 11.37 | 11.50 | 1,609,287 | -0.78(-6.35%) |
Mar 03, 2022 | 12.74 | 12.81 | 12.07 | 12.28 | 1,255,467 | -0.29(-2.31%) |
Mar 02, 2022 | 12.67 | 12.96 | 12.54 | 12.57 | 1,216,850 | +0.05(+0.40%) |
Mar 01, 2022 | 12.90 | 12.91 | 12.28 | 12.52 | 1,490,458 | -0.36(-2.80%) |
Feb 28, 2022 | 12.78 | 13.18 | 12.53 | 12.88 | 3,653,929 | -0.13(-1.00%) |
Feb 25, 2022 | 13.15 | 13.29 | 12.89 | 13.01 | 2,156,045 | -0.01(-0.08%) |
Feb 24, 2022 | 11.56 | 13.09 | 11.55 | 13.02 | 3,087,680 | +0.71(+5.77%) |
Feb 23, 2022 | 12.75 | 12.79 | 12.24 | 12.31 | 1,431,538 | -0.30(-2.38%) |
Feb 22, 2022 | 12.55 | 12.92 | 12.51 | 12.61 | 1,261,420 | -0.20(-1.56%) |
Feb 18, 2022 | 12.81 | 0 | -0.45(-3.39%) | |||
Feb 17, 2022 | 13.69 | 13.71 | 13.07 | 13.26 | 1,464,811 | -0.59(-4.26%) |
Feb 16, 2022 | 14.10 | 14.32 | 13.85 | 13.85 | 1,213,401 | -0.32(-2.26%) |
Feb 15, 2022 | 13.91 | 14.51 | 13.91 | 14.17 | 2,015,434 | +0.70(+5.20%) |
Feb 14, 2022 | 13.75 | 14.10 | 13.42 | 13.47 | 1,681,313 | -0.18(-1.32%) |
Feb 11, 2022 | 14.32 | 14.54 | 13.47 | 13.65 | 3,223,356 | -0.43(-3.05%) |
Feb 10, 2022 | 14.19 | 14.74 | 14.00 | 14.08 | 3,594,932 | -0.18(-1.26%) |
Feb 09, 2022 | 13.60 | 14.57 | 13.44 | 14.26 | 3,670,203 | +0.96(+7.22%) |
Feb 08, 2022 | 12.99 | 13.60 | 12.55 | 13.30 | 5,868,561 | +0.48(+3.74%) |
Feb 07, 2022 | 12.53 | 13.02 | 12.03 | 12.82 | 17,194,654 | +0.43(+3.47%) |
Feb 04, 2022 | 12.53 | 12.56 | 12.12 | 12.39 | 290,447 | -0.18(-1.43%) |
Feb 03, 2022 | 12.63 | 12.95 | 12.57 | 187,328 | -0.24(-1.87%) | |
Feb 02, 2022 | 13.14 | 13.14 | 12.62 | 12.81 | 281,510 | -0.30(-2.29%) |