Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.11 | 10.31 | 9.870 | 9.920 | 536,275 | -0.27(-2.65%) |
Apr 28, 2022 | 10.26 | 10.32 | 9.980 | 10.19 | 457,549 | +0.08(+0.79%) |
Apr 27, 2022 | 10.23 | 10.39 | 9.990 | 10.11 | 452,890 | -0.10(-0.98%) |
Apr 26, 2022 | 10.69 | 10.82 | 10.18 | 10.21 | 556,434 | -0.58(-5.38%) |
Apr 25, 2022 | 10.86 | 10.99 | 10.61 | 10.79 | 522,704 | -0.15(-1.37%) |
Apr 22, 2022 | 10.87 | 11.06 | 10.87 | 10.94 | 463,586 | +0.10(+0.92%) |
Apr 21, 2022 | 11.35 | 11.35 | 10.79 | 10.84 | 459,014 | -0.41(-3.64%) |
Apr 20, 2022 | 11.38 | 11.40 | 11.23 | 11.25 | 301,228 | -0.08(-0.71%) |
Apr 19, 2022 | 11.08 | 11.43 | 11.04 | 11.33 | 488,060 | +0.28(+2.53%) |
Apr 18, 2022 | 11.38 | 11.43 | 11.00 | 11.05 | 446,523 | -0.31(-2.73%) |
Apr 14, 2022 | 11.55 | 11.96 | 11.35 | 11.36 | 380,099 | -0.14(-1.22%) |
Apr 13, 2022 | 11.49 | 12.06 | 11.49 | 11.50 | 571,566 | +0.05(+0.44%) |
Apr 12, 2022 | 11.44 | 11.83 | 11.27 | 11.45 | 557,536 | +0.13(+1.15%) |
Apr 11, 2022 | 11.69 | 11.76 | 11.27 | 11.32 | 579,252 | -0.49(-4.15%) |
Apr 08, 2022 | 11.83 | 12.06 | 11.75 | 11.81 | 542,486 | -0.03(-0.25%) |
Apr 07, 2022 | 11.54 | 11.92 | 11.52 | 11.84 | 348,631 | +0.27(+2.33%) |
Apr 06, 2022 | 11.42 | 11.70 | 11.42 | 11.57 | 420,193 | +0.07(+0.61%) |
Apr 05, 2022 | 11.63 | 11.82 | 11.47 | 11.50 | 516,281 | -0.22(-1.88%) |
Apr 04, 2022 | 11.88 | 11.89 | 11.53 | 11.72 | 369,617 | -0.11(-0.93%) |
Apr 01, 2022 | 11.40 | 11.85 | 11.32 | 11.83 | 828,010 | +0.52(+4.60%) |
Mar 31, 2022 | 11.38 | 11.78 | 11.20 | 11.31 | 503,517 | -0.07(-0.62%) |
Mar 30, 2022 | 11.82 | 12.34 | 11.35 | 11.38 | 378,146 | -0.42(-3.56%) |
Mar 29, 2022 | 11.61 | 11.99 | 11.55 | 11.80 | 925,888 | +0.29(+2.52%) |
Mar 28, 2022 | 11.49 | 11.70 | 11.28 | 11.51 | 411,124 | +0.05(+0.44%) |
Mar 25, 2022 | 11.51 | 11.65 | 11.41 | 11.46 | 242,918 | -0.17(-1.46%) |
Mar 24, 2022 | 11.42 | 11.66 | 11.33 | 11.63 | 274,248 | +0.27(+2.38%) |
Mar 23, 2022 | 11.69 | 11.79 | 11.33 | 11.36 | 293,596 | -0.33(-2.82%) |
Mar 22, 2022 | 11.57 | 11.81 | 11.43 | 11.69 | 382,390 | +0.14(+1.21%) |
Mar 21, 2022 | 12.06 | 12.06 | 11.52 | 11.55 | 439,760 | -0.48(-3.99%) |
Mar 18, 2022 | 11.71 | 12.05 | 11.69 | 12.03 | 981,051 | +0.14(+1.18%) |
Mar 17, 2022 | 11.68 | 11.91 | 11.52 | 11.89 | 291,769 | +0.09(+0.76%) |
Mar 16, 2022 | 11.24 | 11.81 | 11.20 | 11.80 | 464,460 | +0.56(+4.98%) |
Mar 15, 2022 | 10.99 | 11.30 | 10.99 | 11.24 | 287,787 | +0.18(+1.63%) |
Mar 14, 2022 | 11.36 | 11.49 | 10.98 | 11.06 | 399,246 | -0.08(-0.72%) |
Mar 11, 2022 | 11.41 | 11.53 | 11.11 | 11.14 | 302,026 | -0.26(-2.28%) |
Mar 10, 2022 | 11.31 | 11.49 | 11.08 | 11.40 | 311,228 | -0.14(-1.21%) |
Mar 09, 2022 | 11.23 | 11.71 | 11.03 | 11.54 | 469,025 | +0.40(+3.59%) |
Mar 08, 2022 | 11.11 | 11.42 | 10.96 | 11.14 | 902,316 | +0.06(+0.54%) |
Mar 07, 2022 | 10.91 | 11.30 | 10.74 | 11.08 | 509,060 | +0.24(+2.21%) |
Mar 04, 2022 | 10.95 | 11.16 | 10.80 | 10.84 | 467,200 | -0.16(-1.45%) |
Mar 03, 2022 | 11.15 | 11.21 | 10.95 | 11.00 | 634,553 | -0.14(-1.26%) |
Mar 02, 2022 | 11.35 | 11.46 | 11.02 | 11.14 | 633,392 | -0.21(-1.85%) |
Mar 01, 2022 | 11.48 | 11.65 | 11.17 | 11.35 | 567,261 | -0.01(-0.09%) |
Feb 28, 2022 | 11.13 | 11.52 | 10.87 | 11.36 | 815,708 | +0.18(+1.61%) |
Feb 25, 2022 | 11.73 | 11.81 | 11.10 | 11.18 | 1,129,502 | -1.55(-12.18%) |
Feb 24, 2022 | 11.03 | 12.75 | 10.60 | 12.73 | 915,209 | -0.34(-2.60%) |
Feb 23, 2022 | 13.54 | 13.55 | 13.04 | 13.07 | 532,001 | -0.33(-2.46%) |
Feb 22, 2022 | 13.30 | 13.71 | 13.27 | 13.40 | 491,692 | -0.01(-0.07%) |
Feb 18, 2022 | 13.41 | 0 | -0.07(-0.52%) | |||
Feb 17, 2022 | 13.88 | 13.96 | 13.24 | 13.48 | 530,165 | -0.44(-3.16%) |
Feb 16, 2022 | 13.75 | 14.15 | 13.75 | 13.92 | 411,295 | -0.02(-0.14%) |
Feb 15, 2022 | 13.74 | 14.10 | 13.66 | 13.94 | 439,577 | +0.33(+2.42%) |
Feb 14, 2022 | 13.53 | 13.85 | 13.51 | 13.61 | 1,111,066 | +0.09(+0.67%) |
Feb 11, 2022 | 13.29 | 13.85 | 13.24 | 13.52 | 368,788 | +0.23(+1.73%) |
Feb 10, 2022 | 13.45 | 13.87 | 13.03 | 13.29 | 844,720 | -0.49(-3.56%) |
Feb 09, 2022 | 13.29 | 13.94 | 13.29 | 13.78 | 758,447 | +0.58(+4.39%) |
Feb 08, 2022 | 12.82 | 13.35 | 12.82 | 13.20 | 465,782 | +0.14(+1.11%) |
Feb 07, 2022 | 12.50 | 13.43 | 12.40 | 13.05 | 1,290,268 | +1.03(+8.52%) |
Feb 04, 2022 | 11.34 | 12.18 | 11.20 | 12.03 | 4,285,552 | -2.62(-17.88%) |
Feb 03, 2022 | 14.62 | 14.65 | 374,918 | -0.01(-0.07%) | ||
Feb 02, 2022 | 14.98 | 15.12 | 14.46 | 14.66 | 562,381 | -0.55(-3.62%) |