Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.30 | 10.45 | 10.16 | 10.37 | 5,389,261 | -0.11(-1.09%) |
Apr 28, 2022 | 10.27 | 10.52 | 10.16 | 10.48 | 1,736,481 | +0.23(+2.22%) |
Apr 27, 2022 | 10.06 | 10.39 | 9.827 | 10.26 | 2,678,038 | +0.15(+1.47%) |
Apr 26, 2022 | 10.01 | 10.37 | 9.914 | 10.11 | 1,961,601 | -0.14(-1.37%) |
Apr 25, 2022 | 10.23 | 10.36 | 9.879 | 10.25 | 3,183,749 | -0.40(-3.79%) |
Apr 22, 2022 | 10.70 | 10.79 | 10.52 | 10.65 | 3,430,232 | +0.09(+0.83%) |
Apr 21, 2022 | 10.74 | 10.94 | 10.49 | 10.56 | 1,895,110 | -0.08(-0.74%) |
Apr 20, 2022 | 10.62 | 10.68 | 10.43 | 10.64 | 1,918,611 | -0.17(-1.54%) |
Apr 19, 2022 | 10.72 | 10.97 | 10.62 | 10.81 | 1,732,710 | -0.19(-1.75%) |
Apr 18, 2022 | 11.21 | 11.24 | 10.88 | 11.00 | 1,274,272 | -0.09(-0.79%) |
Apr 14, 2022 | 11.11 | 11.13 | 10.92 | 11.09 | 1,391,275 | -0.02(-0.16%) |
Apr 13, 2022 | 11.18 | 11.24 | 11.01 | 11.11 | 2,148,601 | -0.11(-0.94%) |
Apr 12, 2022 | 11.33 | 11.35 | 11.16 | 11.21 | 2,755,787 | -0.02(-0.16%) |
Apr 11, 2022 | 11.38 | 11.54 | 11.05 | 11.23 | 3,673,215 | -0.18(-1.54%) |
Apr 08, 2022 | 10.62 | 11.61 | 10.60 | 11.40 | 6,385,741 | +0.89(+8.42%) |
Apr 07, 2022 | 10.92 | 10.98 | 10.35 | 10.52 | 7,873,463 | +0.67(+6.76%) |
Apr 06, 2022 | 10.24 | 10.27 | 9.757 | 9.853 | 2,773,312 | -0.39(-3.85%) |
Apr 05, 2022 | 10.10 | 10.41 | 10.08 | 10.25 | 3,916,866 | +0.02(+0.17%) |
Apr 04, 2022 | 10.11 | 10.69 | 10.00 | 10.23 | 9,939,471 | +0.56(+5.80%) |
Apr 01, 2022 | 9.643 | 9.849 | 9.546 | 9.669 | 5,104,510 | +0.40(+4.35%) |
Mar 31, 2022 | 9.318 | 9.459 | 9.266 | 9.266 | 1,221,587 | +0.03(+0.28%) |
Mar 30, 2022 | 8.976 | 9.327 | 8.968 | 9.239 | 1,740,485 | +0.53(+6.04%) |
Mar 29, 2022 | 8.766 | 8.792 | 8.573 | 8.713 | 1,013,405 | -0.18(-1.97%) |
Mar 28, 2022 | 9.020 | 9.064 | 8.854 | 8.889 | 867,329 | -0.22(-2.41%) |
Mar 25, 2022 | 8.897 | 9.117 | 8.849 | 9.108 | 2,153,201 | +0.27(+3.08%) |
Mar 24, 2022 | 9.231 | 9.248 | 8.832 | 8.836 | 1,749,216 | -0.53(-5.62%) |
Mar 23, 2022 | 9.494 | 9.635 | 9.362 | 9.362 | 1,022,600 | -0.10(-1.02%) |
Mar 22, 2022 | 9.564 | 9.590 | 9.423 | 9.459 | 1,132,337 | -0.04(-0.46%) |
Mar 21, 2022 | 9.450 | 9.603 | 9.415 | 9.502 | 816,193 | +0.03(+0.28%) |
Mar 18, 2022 | 9.327 | 9.599 | 9.304 | 9.476 | 2,168,936 | -0.03(-0.28%) |
Mar 17, 2022 | 9.520 | 9.651 | 9.423 | 9.502 | 1,426,076 | +0.04(+0.46%) |
Mar 16, 2022 | 9.467 | 9.814 | 9.257 | 9.459 | 1,924,249 | +0.18(+1.89%) |
Mar 15, 2022 | 9.055 | 9.380 | 8.959 | 9.283 | 1,677,129 | +0.25(+2.72%) |
Mar 14, 2022 | 9.152 | 9.187 | 8.924 | 9.038 | 1,906,556 | -0.24(-2.55%) |
Mar 11, 2022 | 9.406 | 9.669 | 9.274 | 9.274 | 2,493,889 | -0.76(-7.60%) |
Mar 10, 2022 | 9.932 | 10.15 | 10.04 | 2,603,909 | +0.13(+1.33%) | |
Mar 09, 2022 | 10.07 | 10.07 | 9.840 | 9.906 | 3,268,956 | -0.47(-4.56%) |
Mar 08, 2022 | 10.16 | 10.66 | 9.958 | 10.38 | 4,943,546 | +0.08(+0.77%) |
Mar 07, 2022 | 9.774 | 10.48 | 9.774 | 10.30 | 5,235,315 | +0.54(+5.57%) |
Mar 04, 2022 | 9.467 | 9.778 | 9.415 | 9.757 | 2,073,467 | +0.05(+0.54%) |
Mar 03, 2022 | 9.695 | 9.792 | 9.559 | 9.704 | 2,273,190 | +0.11(+1.19%) |
Mar 02, 2022 | 9.380 | 9.590 | 9.309 | 9.590 | 2,916,969 | -0.08(-0.82%) |
Mar 01, 2022 | 9.739 | 9.831 | 9.564 | 9.669 | 1,637,160 | -0.22(-2.22%) |
Feb 28, 2022 | 9.748 | 9.967 | 9.651 | 9.888 | 2,384,405 | +0.25(+2.64%) |
Feb 25, 2022 | 9.274 | 9.722 | 9.428 | 9.634 | 2,374,464 | +0.18(+1.95%) |
Feb 24, 2022 | 8.748 | 9.660 | 8.748 | 9.450 | 3,225,597 | +0.32(+3.45%) |
Feb 23, 2022 | 9.099 | 9.292 | 9.064 | 9.134 | 1,628,836 | -0.31(-3.25%) |
Feb 22, 2022 | 9.187 | 9.502 | 9.169 | 9.441 | 2,403,496 | +0.46(+5.07%) |
Feb 18, 2022 | 8.985 | 0 | -0.25(-2.75%) | |||
Feb 17, 2022 | 9.073 | 9.279 | 9.073 | 9.239 | 1,380,794 | +0.06(+0.67%) |
Feb 16, 2022 | 8.959 | 9.270 | 8.959 | 9.178 | 1,737,624 | +0.28(+3.15%) |
Feb 15, 2022 | 8.740 | 8.924 | 8.713 | 8.897 | 1,504,236 | +0.15(+1.70%) |
Feb 14, 2022 | 8.608 | 8.797 | 8.556 | 8.748 | 2,659,307 | -0.11(-1.29%) |
Feb 11, 2022 | 8.608 | 9.038 | 8.608 | 8.862 | 2,160,761 | +0.24(+2.74%) |
Feb 10, 2022 | 8.433 | 8.722 | 8.415 | 8.626 | 2,049,821 | +0.29(+3.47%) |
Feb 09, 2022 | 8.249 | 8.345 | 8.223 | 8.336 | 1,434,975 | -0.02(-0.21%) |
Feb 08, 2022 | 8.231 | 8.354 | 8.135 | 8.354 | 2,129,675 | +0.04(+0.53%) |
Feb 07, 2022 | 8.170 | 8.424 | 8.117 | 8.310 | 2,038,344 | +0.31(+3.83%) |
Feb 04, 2022 | 7.626 | 8.091 | 7.600 | 8.003 | 2,888,018 | +0.52(+6.91%) |
Feb 03, 2022 | 7.206 | 7.622 | 7.486 | 1,808,524 | +0.00(+0.00%) | |
Feb 02, 2022 | 7.705 | 7.732 | 7.455 | 7.486 | 884,373 | -0.08(-1.04%) |