Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.760 | 10.16 | 9.480 | 9.620 | 344,939 | -0.27(-2.73%) |
Apr 28, 2022 | 10.09 | 10.24 | 9.350 | 9.890 | 467,269 | -0.06(-0.60%) |
Apr 27, 2022 | 10.52 | 10.60 | 9.650 | 9.950 | 1,070,577 | -0.55(-5.24%) |
Apr 26, 2022 | 10.80 | 10.87 | 10.37 | 10.50 | 596,939 | -0.44(-4.02%) |
Apr 25, 2022 | 10.96 | 11.12 | 10.67 | 10.94 | 615,808 | -0.04(-0.36%) |
Apr 22, 2022 | 11.40 | 11.41 | 10.65 | 10.98 | 655,313 | -0.38(-3.35%) |
Apr 21, 2022 | 12.07 | 12.18 | 11.18 | 11.36 | 636,383 | -0.66(-5.49%) |
Apr 20, 2022 | 12.86 | 12.91 | 11.84 | 12.02 | 1,560,685 | -0.73(-5.73%) |
Apr 19, 2022 | 13.02 | 13.40 | 12.71 | 12.75 | 1,040,527 | -0.51(-3.85%) |
Apr 18, 2022 | 13.01 | 13.72 | 12.45 | 13.26 | 976,089 | +0.02(+0.15%) |
Apr 14, 2022 | 13.20 | 13.55 | 12.36 | 13.24 | 1,393,731 | -0.05(-0.38%) |
Apr 13, 2022 | 16.51 | 16.75 | 12.50 | 13.29 | 2,382,841 | -3.10(-18.91%) |
Apr 12, 2022 | 18.50 | 18.97 | 16.27 | 16.39 | 885,999 | -1.97(-10.73%) |
Apr 11, 2022 | 21.17 | 21.49 | 18.36 | 18.36 | 756,895 | -2.91(-13.68%) |
Apr 08, 2022 | 22.54 | 22.84 | 21.18 | 21.27 | 702,580 | -1.58(-6.91%) |
Apr 07, 2022 | 23.18 | 24.18 | 22.50 | 22.85 | 674,660 | -0.12(-0.52%) |
Apr 06, 2022 | 23.40 | 23.72 | 22.43 | 22.97 | 541,003 | -0.90(-3.77%) |
Apr 05, 2022 | 24.08 | 24.79 | 23.59 | 23.87 | 634,273 | -0.13(-0.54%) |
Apr 04, 2022 | 23.87 | 24.05 | 22.50 | 24.00 | 786,447 | +0.26(+1.10%) |
Apr 01, 2022 | 23.85 | 24.28 | 22.92 | 23.74 | 1,214,382 | +0.09(+0.38%) |
Mar 31, 2022 | 22.52 | 23.96 | 22.50 | 23.65 | 1,210,809 | +1.27(+5.67%) |
Mar 30, 2022 | 21.50 | 22.52 | 21.42 | 22.38 | 412,622 | +0.87(+4.04%) |
Mar 29, 2022 | 20.45 | 21.56 | 20.31 | 21.51 | 573,277 | +1.00(+4.88%) |
Mar 28, 2022 | 20.34 | 21.07 | 20.19 | 20.51 | 610,771 | +0.01(+0.05%) |
Mar 25, 2022 | 19.78 | 20.62 | 19.58 | 20.50 | 590,625 | +1.10(+5.67%) |
Mar 24, 2022 | 18.55 | 19.45 | 18.11 | 19.40 | 382,200 | +0.95(+5.15%) |
Mar 23, 2022 | 18.36 | 18.89 | 17.69 | 18.45 | 554,478 | -0.16(-0.86%) |
Mar 22, 2022 | 17.16 | 18.71 | 17.05 | 18.61 | 712,739 | +1.55(+9.09%) |
Mar 21, 2022 | 18.24 | 18.44 | 16.99 | 17.06 | 327,201 | -1.30(-7.08%) |
Mar 18, 2022 | 17.09 | 18.44 | 16.46 | 18.36 | 562,860 | +0.94(+5.40%) |
Mar 17, 2022 | 17.34 | 17.77 | 16.71 | 17.42 | 268,103 | +0.24(+1.40%) |
Mar 16, 2022 | 16.04 | 17.20 | 15.32 | 17.18 | 332,578 | +1.45(+9.22%) |
Mar 15, 2022 | 15.54 | 15.82 | 15.23 | 15.73 | 1,191,823 | +0.35(+2.28%) |
Mar 14, 2022 | 15.75 | 15.84 | 15.24 | 15.38 | 1,077,484 | -0.63(-3.94%) |
Mar 11, 2022 | 16.25 | 16.78 | 15.73 | 16.01 | 430,885 | -0.31(-1.90%) |
Mar 10, 2022 | 15.38 | 16.40 | 15.23 | 16.32 | 599,580 | +0.39(+2.45%) |
Mar 09, 2022 | 15.27 | 16.39 | 15.09 | 15.93 | 830,655 | +0.63(+4.12%) |
Mar 08, 2022 | 15.36 | 16.32 | 14.99 | 15.30 | 738,813 | +0.40(+2.68%) |
Mar 07, 2022 | 12.93 | 15.09 | 12.89 | 14.90 | 772,095 | +1.87(+14.35%) |
Mar 04, 2022 | 11.79 | 13.21 | 11.49 | 13.03 | 645,298 | +1.33(+11.37%) |
Mar 03, 2022 | 10.91 | 12.04 | 10.07 | 11.70 | 2,647,775 | +0.60(+5.41%) |
Mar 02, 2022 | 11.19 | 11.29 | 10.58 | 11.10 | 239,577 | -0.04(-0.36%) |
Mar 01, 2022 | 10.90 | 11.48 | 10.81 | 11.14 | 321,496 | +0.14(+1.27%) |
Feb 28, 2022 | 10.41 | 11.09 | 10.27 | 11.00 | 328,916 | +0.43(+4.07%) |
Feb 25, 2022 | 10.68 | 10.77 | 10.46 | 10.57 | 179,237 | +0.03(+0.28%) |
Feb 24, 2022 | 9.470 | 10.57 | 9.330 | 10.54 | 255,475 | +0.58(+5.82%) |
Feb 23, 2022 | 10.25 | 10.28 | 9.865 | 9.960 | 376,290 | -0.26(-2.54%) |
Feb 22, 2022 | 10.22 | 10.55 | 10.10 | 10.22 | 213,562 | +0.01(+0.10%) |
Feb 18, 2022 | 10.21 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 10.59 | 10.59 | 9.980 | 10.23 | 460,964 | -0.37(-3.49%) |
Feb 16, 2022 | 11.09 | 11.09 | 10.34 | 10.60 | 196,100 | -0.69(-6.11%) |
Feb 15, 2022 | 10.62 | 11.37 | 10.53 | 11.29 | 295,887 | +0.77(+7.32%) |
Feb 14, 2022 | 10.73 | 10.79 | 10.36 | 10.52 | 185,291 | -0.28(-2.59%) |
Feb 11, 2022 | 11.17 | 11.35 | 10.64 | 10.80 | 298,837 | -0.39(-3.49%) |
Feb 10, 2022 | 11.06 | 11.73 | 10.94 | 11.19 | 218,925 | -0.17(-1.50%) |
Feb 09, 2022 | 11.21 | 11.56 | 10.83 | 11.36 | 250,973 | +0.50(+4.60%) |
Feb 08, 2022 | 10.92 | 11.08 | 10.47 | 10.86 | 221,022 | -0.07(-0.64%) |
Feb 07, 2022 | 10.58 | 11.08 | 10.58 | 10.93 | 255,929 | +0.29(+2.73%) |
Feb 04, 2022 | 10.63 | 10.82 | 10.28 | 10.64 | 305,935 | -0.09(-0.84%) |
Feb 03, 2022 | 11.21 | 10.60 | 10.73 | 338,003 | -0.63(-5.55%) | |
Feb 02, 2022 | 12.20 | 12.71 | 10.88 | 11.36 | 505,419 | -0.84(-6.89%) |