Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.73 | 11.10 | 10.29 | 10.37 | 1,691,572 | -0.36(-3.36%) |
Apr 28, 2022 | 10.06 | 10.79 | 9.820 | 10.73 | 1,992,978 | +0.81(+8.17%) |
Apr 27, 2022 | 10.31 | 10.61 | 9.880 | 9.920 | 1,459,734 | -0.28(-2.75%) |
Apr 26, 2022 | 10.79 | 11.08 | 10.03 | 10.20 | 1,705,900 | -0.66(-6.08%) |
Apr 25, 2022 | 9.900 | 10.92 | 9.830 | 10.86 | 1,604,885 | +0.81(+8.06%) |
Apr 22, 2022 | 10.13 | 10.58 | 9.893 | 10.05 | 1,363,879 | -0.19(-1.86%) |
Apr 21, 2022 | 11.04 | 11.38 | 10.06 | 10.24 | 1,466,982 | -0.55(-5.10%) |
Apr 20, 2022 | 11.38 | 11.53 | 10.72 | 10.79 | 1,607,413 | -0.47(-4.17%) |
Apr 19, 2022 | 10.65 | 11.33 | 10.65 | 11.26 | 1,565,886 | +0.52(+4.84%) |
Apr 18, 2022 | 11.05 | 11.15 | 10.41 | 10.74 | 1,299,269 | -0.45(-4.02%) |
Apr 14, 2022 | 11.53 | 11.54 | 10.99 | 11.19 | 1,315,949 | -0.36(-3.12%) |
Apr 13, 2022 | 10.86 | 11.67 | 10.73 | 11.55 | 1,870,184 | +0.63(+5.77%) |
Apr 12, 2022 | 11.00 | 11.81 | 10.74 | 10.92 | 1,726,857 | +0.23(+2.15%) |
Apr 11, 2022 | 10.43 | 10.97 | 10.20 | 10.69 | 1,750,156 | -0.03(-0.28%) |
Apr 08, 2022 | 10.94 | 10.99 | 10.40 | 10.72 | 1,849,308 | -0.44(-3.94%) |
Apr 07, 2022 | 11.17 | 11.49 | 10.66 | 11.16 | 1,683,181 | -0.12(-1.06%) |
Apr 06, 2022 | 11.67 | 11.68 | 10.86 | 11.28 | 2,372,979 | -0.75(-6.23%) |
Apr 05, 2022 | 12.69 | 12.72 | 11.95 | 12.03 | 1,973,500 | -0.73(-5.72%) |
Apr 04, 2022 | 12.10 | 12.96 | 12.04 | 12.76 | 1,493,078 | +0.83(+6.96%) |
Apr 01, 2022 | 12.30 | 12.67 | 11.66 | 11.93 | 1,811,959 | -0.27(-2.21%) |
Mar 31, 2022 | 12.80 | 12.93 | 12.10 | 12.20 | 1,622,138 | -0.53(-4.16%) |
Mar 30, 2022 | 13.08 | 13.26 | 12.55 | 12.73 | 2,878,793 | -0.53(-4.00%) |
Mar 29, 2022 | 12.69 | 13.40 | 12.46 | 13.26 | 2,599,753 | +0.94(+7.63%) |
Mar 28, 2022 | 11.87 | 12.40 | 11.54 | 12.32 | 2,130,404 | +0.61(+5.21%) |
Mar 25, 2022 | 12.34 | 12.35 | 11.47 | 11.71 | 1,950,099 | -0.67(-5.41%) |
Mar 24, 2022 | 12.63 | 13.04 | 11.89 | 12.38 | 2,061,708 | -0.12(-0.96%) |
Mar 23, 2022 | 12.78 | 13.23 | 12.29 | 12.50 | 1,925,535 | -0.42(-3.25%) |
Mar 22, 2022 | 12.92 | 13.21 | 12.60 | 12.92 | 2,476,103 | -0.01(-0.08%) |
Mar 21, 2022 | 13.50 | 13.99 | 12.78 | 12.93 | 4,371,637 | -0.61(-4.51%) |
Mar 18, 2022 | 12.63 | 13.70 | 12.60 | 13.54 | 6,365,288 | +0.89(+7.04%) |
Mar 17, 2022 | 11.40 | 12.81 | 11.40 | 12.65 | 5,702,876 | +1.00(+8.58%) |
Mar 16, 2022 | 10.84 | 12.24 | 10.45 | 11.65 | 7,803,338 | +2.13(+22.37%) |
Mar 15, 2022 | 8.900 | 9.650 | 8.870 | 9.520 | 4,609,749 | +0.67(+7.57%) |
Mar 14, 2022 | 9.310 | 9.720 | 8.410 | 8.850 | 4,809,208 | -0.78(-8.10%) |
Mar 11, 2022 | 10.63 | 10.65 | 9.500 | 9.630 | 3,535,349 | -0.95(-8.98%) |
Mar 10, 2022 | 10.95 | 10.95 | 10.09 | 10.58 | 2,877,170 | -0.41(-3.73%) |
Mar 09, 2022 | 11.20 | 11.53 | 10.86 | 10.99 | 4,079,904 | +0.23(+2.14%) |
Mar 08, 2022 | 10.97 | 11.53 | 10.51 | 10.76 | 6,906,215 | +0.01(+0.09%) |
Mar 07, 2022 | 11.60 | 11.75 | 10.36 | 10.75 | 6,290,947 | -0.74(-6.44%) |
Mar 04, 2022 | 13.25 | 13.33 | 11.26 | 11.49 | 7,737,887 | -1.76(-13.28%) |
Mar 03, 2022 | 16.36 | 16.61 | 12.97 | 13.25 | 6,523,718 | -3.72(-21.92%) |
Mar 02, 2022 | 17.16 | 17.28 | 16.40 | 16.97 | 1,565,707 | -0.03(-0.18%) |
Mar 01, 2022 | 17.32 | 17.72 | 16.81 | 17.00 | 1,949,978 | -0.42(-2.41%) |
Feb 28, 2022 | 17.04 | 17.61 | 16.42 | 17.42 | 2,610,043 | +0.36(+2.11%) |
Feb 25, 2022 | 16.83 | 17.12 | 16.34 | 17.06 | 2,067,453 | +0.30(+1.79%) |
Feb 24, 2022 | 14.17 | 16.81 | 14.32 | 16.76 | 3,113,920 | +1.51(+9.90%) |
Feb 23, 2022 | 15.35 | 16.17 | 15.02 | 15.25 | 2,760,916 | +0.14(+0.93%) |
Feb 22, 2022 | 15.17 | 15.90 | 14.67 | 15.11 | 2,457,612 | -0.23(-1.50%) |
Feb 18, 2022 | 15.34 | 0 | -0.41(-2.60%) | |||
Feb 17, 2022 | 16.80 | 16.92 | 15.67 | 15.75 | 1,975,849 | -1.14(-6.75%) |
Feb 16, 2022 | 17.58 | 18.02 | 16.66 | 16.89 | 1,862,378 | -0.97(-5.43%) |
Feb 15, 2022 | 17.52 | 17.95 | 16.83 | 17.86 | 1,960,228 | +0.63(+3.66%) |
Feb 14, 2022 | 16.37 | 18.00 | 16.35 | 17.23 | 3,316,788 | +0.76(+4.61%) |
Feb 11, 2022 | 16.25 | 17.37 | 16.18 | 16.47 | 3,500,131 | +0.10(+0.61%) |
Feb 10, 2022 | 15.71 | 17.96 | 15.00 | 16.37 | 5,911,389 | +0.28(+1.74%) |
Feb 09, 2022 | 16.76 | 16.90 | 15.91 | 16.09 | 6,992,926 | -0.30(-1.83%) |
Feb 08, 2022 | 16.17 | 16.76 | 15.54 | 16.39 | 2,842,848 | +0.15(+0.92%) |
Feb 07, 2022 | 16.57 | 17.10 | 15.92 | 16.24 | 2,223,270 | -0.31(-1.87%) |
Feb 04, 2022 | 16.20 | 17.20 | 15.25 | 16.55 | 3,058,608 | +0.51(+3.18%) |
Feb 03, 2022 | 17.02 | 16.03 | 16.04 | 2,505,194 | -1.78(-9.99%) | |
Feb 02, 2022 | 19.65 | 20.28 | 17.34 | 17.82 | 2,336,721 | -1.21(-6.36%) |