Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.700 | 10.90 | 9.449 | 10.30 | 37,086 | +1.01(+10.84%) |
Apr 28, 2022 | 9.300 | 9.770 | 8.810 | 9.293 | 24,993 | +0.16(+1.81%) |
Apr 27, 2022 | 9.600 | 10.10 | 8.816 | 9.128 | 35,312 | -0.33(-3.49%) |
Apr 26, 2022 | 9.300 | 10.20 | 8.300 | 9.458 | 61,480 | +0.06(+0.62%) |
Apr 25, 2022 | 8.100 | 9.574 | 8.032 | 9.400 | 59,218 | +0.69(+7.93%) |
Apr 22, 2022 | 8.100 | 9.886 | 8.020 | 8.709 | 190,328 | +0.73(+9.20%) |
Apr 21, 2022 | 10.20 | 10.21 | 7.700 | 7.975 | 150,563 | -2.12(-21.04%) |
Apr 20, 2022 | 10.60 | 10.79 | 10.00 | 10.10 | 46,782 | -0.25(-2.42%) |
Apr 19, 2022 | 10.60 | 10.90 | 10.30 | 10.35 | 38,361 | -0.05(-0.48%) |
Apr 18, 2022 | 10.90 | 11.10 | 10.30 | 10.40 | 44,992 | -0.30(-2.80%) |
Apr 14, 2022 | 11.20 | 11.30 | 10.60 | 10.70 | 33,714 | -0.40(-3.60%) |
Apr 13, 2022 | 10.80 | 11.40 | 10.80 | 11.10 | 29,845 | +0.30(+2.78%) |
Apr 12, 2022 | 11.50 | 12.18 | 10.70 | 10.80 | 33,655 | -0.80(-6.90%) |
Apr 11, 2022 | 10.50 | 12.00 | 10.10 | 11.60 | 74,659 | +1.00(+9.43%) |
Apr 08, 2022 | 10.90 | 11.40 | 10.50 | 10.60 | 95,517 | -0.30(-2.75%) |
Apr 07, 2022 | 11.00 | 11.38 | 10.80 | 10.90 | 89,708 | -0.10(-0.91%) |
Apr 06, 2022 | 12.30 | 12.50 | 10.80 | 11.00 | 174,322 | -1.30(-10.57%) |
Apr 05, 2022 | 14.10 | 14.30 | 12.20 | 12.30 | 136,009 | -1.80(-12.77%) |
Apr 04, 2022 | 13.50 | 14.30 | 13.00 | 14.10 | 89,489 | +0.60(+4.44%) |
Apr 01, 2022 | 12.10 | 13.80 | 11.90 | 13.50 | 132,085 | +1.70(+14.41%) |
Mar 31, 2022 | 11.20 | 11.90 | 10.50 | 11.80 | 136,937 | +0.60(+5.36%) |
Mar 30, 2022 | 11.20 | 12.50 | 10.90 | 11.20 | 203,378 | +0.00(+0.00%) |
Mar 29, 2022 | 12.50 | 12.70 | 11.00 | 11.20 | 204,135 | -0.70(-5.88%) |
Mar 28, 2022 | 11.60 | 12.60 | 11.20 | 11.90 | 284,486 | +0.50(+4.39%) |
Mar 25, 2022 | 13.70 | 13.80 | 10.80 | 11.40 | 401,763 | -3.00(-20.83%) |
Mar 24, 2022 | 17.50 | 18.00 | 14.30 | 14.40 | 521,748 | -2.40(-14.29%) |
Mar 23, 2022 | 15.80 | 17.49 | 15.50 | 16.80 | 475,221 | +1.40(+9.09%) |
Mar 22, 2022 | 16.00 | 17.00 | 14.50 | 15.40 | 444,158 | +0.00(+0.00%) |
Mar 21, 2022 | 16.00 | 16.40 | 14.40 | 15.40 | 156,327 | +0.10(+0.65%) |
Mar 18, 2022 | 15.20 | 17.70 | 14.50 | 15.30 | 248,512 | -0.20(-1.29%) |
Mar 17, 2022 | 15.00 | 16.50 | 14.80 | 15.50 | 87,017 | +0.30(+1.97%) |
Mar 16, 2022 | 15.50 | 17.40 | 14.80 | 15.20 | 130,980 | +1.70(+12.59%) |
Mar 15, 2022 | 13.40 | 14.20 | 12.50 | 13.50 | 32,016 | +0.00(+0.00%) |
Mar 14, 2022 | 14.90 | 15.30 | 13.30 | 13.50 | 23,011 | -1.30(-8.78%) |
Mar 11, 2022 | 17.10 | 17.10 | 14.80 | 14.80 | 26,257 | -2.40(-13.95%) |
Mar 10, 2022 | 17.60 | 18.10 | 16.70 | 17.20 | 19,595 | -1.40(-7.53%) |
Mar 09, 2022 | 18.60 | 19.50 | 18.30 | 18.60 | 19,224 | +0.40(+2.20%) |
Mar 08, 2022 | 18.70 | 19.90 | 17.30 | 18.20 | 19,060 | -0.10(-0.55%) |
Mar 07, 2022 | 18.50 | 19.99 | 18.30 | 18.30 | 24,681 | -0.30(-1.61%) |
Mar 04, 2022 | 23.60 | 23.70 | 18.00 | 18.60 | 56,473 | -5.60(-23.14%) |
Mar 03, 2022 | 24.60 | 24.90 | 23.80 | 24.20 | 13,140 | -0.10(-0.41%) |
Mar 02, 2022 | 25.40 | 25.40 | 24.00 | 24.30 | 18,354 | -1.20(-4.71%) |
Mar 01, 2022 | 23.32 | 26.50 | 23.32 | 25.50 | 15,864 | +1.30(+5.37%) |
Feb 28, 2022 | 25.70 | 27.00 | 24.20 | 24.20 | 26,437 | -3.10(-11.36%) |
Feb 25, 2022 | 25.04 | 27.80 | 25.50 | 27.30 | 12,123 | +0.90(+3.41%) |
Feb 24, 2022 | 26.00 | 28.40 | 25.30 | 26.40 | 22,201 | -0.40(-1.49%) |
Feb 23, 2022 | 27.00 | 28.00 | 26.70 | 26.80 | 42,750 | +0.00(+0.00%) |
Feb 22, 2022 | 28.30 | 28.80 | 26.60 | 26.80 | 23,008 | -2.20(-7.59%) |
Feb 18, 2022 | 29.00 | 0 | +0.70(+2.47%) | |||
Feb 17, 2022 | 29.20 | 30.70 | 28.00 | 28.30 | 14,870 | -1.80(-5.98%) |
Feb 16, 2022 | 30.00 | 31.30 | 28.90 | 30.10 | 29,485 | +1.10(+3.79%) |
Feb 15, 2022 | 29.50 | 31.20 | 26.30 | 29.00 | 113,986 | +0.20(+0.69%) |
Feb 14, 2022 | 30.20 | 31.30 | 28.10 | 28.80 | 31,679 | -1.20(-4.00%) |
Feb 11, 2022 | 32.50 | 33.00 | 30.00 | 30.00 | 12,922 | -2.70(-8.26%) |
Feb 10, 2022 | 31.70 | 34.10 | 30.30 | 32.70 | 18,165 | +0.60(+1.87%) |
Feb 09, 2022 | 30.04 | 33.00 | 30.04 | 32.10 | 22,660 | +0.70(+2.23%) |
Feb 08, 2022 | 30.50 | 33.00 | 30.20 | 31.40 | 16,248 | +0.00(+0.00%) |
Feb 07, 2022 | 33.60 | 34.00 | 31.40 | 31.40 | 6,945 | -1.30(-3.98%) |
Feb 04, 2022 | 30.04 | 33.30 | 30.04 | 32.70 | 11,651 | +1.30(+4.14%) |
Feb 03, 2022 | 32.90 | 30.50 | 31.40 | 11,282 | -2.10(-6.27%) | |
Feb 02, 2022 | 34.80 | 36.10 | 33.20 | 33.50 | 10,786 | -2.10(-5.90%) |