Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.470 | 9.750 | 9.060 | 9.060 | 1,715,582 | -0.54(-5.62%) |
Apr 28, 2022 | 9.720 | 9.796 | 8.975 | 9.600 | 2,678,193 | +0.04(+0.42%) |
Apr 27, 2022 | 9.770 | 10.06 | 9.460 | 9.560 | 1,255,924 | -0.21(-2.15%) |
Apr 26, 2022 | 10.31 | 10.32 | 9.770 | 9.770 | 1,342,902 | -0.53(-5.15%) |
Apr 25, 2022 | 9.790 | 10.47 | 9.790 | 10.30 | 1,857,806 | +0.33(+3.31%) |
Apr 22, 2022 | 9.800 | 10.27 | 9.680 | 9.970 | 3,515,860 | -0.03(-0.30%) |
Apr 21, 2022 | 10.89 | 10.89 | 9.800 | 10.00 | 3,351,127 | -0.53(-5.03%) |
Apr 20, 2022 | 11.03 | 11.03 | 10.45 | 10.53 | 2,230,619 | -0.47(-4.27%) |
Apr 19, 2022 | 11.06 | 11.30 | 10.90 | 11.00 | 2,269,565 | +0.03(+0.27%) |
Apr 18, 2022 | 12.27 | 12.34 | 10.79 | 10.97 | 6,178,148 | -1.41(-11.39%) |
Apr 14, 2022 | 13.05 | 13.35 | 12.27 | 12.38 | 2,439,767 | -0.64(-4.92%) |
Apr 13, 2022 | 12.42 | 13.06 | 12.26 | 13.02 | 2,046,766 | +0.61(+4.92%) |
Apr 12, 2022 | 13.08 | 13.29 | 12.23 | 12.41 | 2,375,719 | -0.34(-2.67%) |
Apr 11, 2022 | 12.16 | 13.40 | 12.03 | 12.75 | 2,166,767 | +0.27(+2.16%) |
Apr 08, 2022 | 12.81 | 12.98 | 12.39 | 12.48 | 1,726,518 | -0.31(-2.42%) |
Apr 07, 2022 | 12.44 | 13.05 | 12.40 | 12.79 | 3,622,841 | +0.61(+5.01%) |
Apr 06, 2022 | 13.03 | 13.09 | 11.88 | 12.18 | 4,123,573 | -1.28(-9.51%) |
Apr 05, 2022 | 13.85 | 14.16 | 13.31 | 13.46 | 2,544,182 | -0.29(-2.11%) |
Apr 04, 2022 | 12.96 | 14.23 | 12.80 | 13.75 | 4,761,467 | +1.00(+7.84%) |
Apr 01, 2022 | 12.99 | 13.35 | 12.58 | 12.75 | 2,759,232 | -0.11(-0.86%) |
Mar 31, 2022 | 12.38 | 12.94 | 12.12 | 12.86 | 2,425,264 | +0.55(+4.47%) |
Mar 30, 2022 | 12.78 | 13.12 | 12.26 | 12.31 | 3,255,803 | -0.66(-5.09%) |
Mar 29, 2022 | 12.28 | 13.11 | 12.02 | 12.97 | 3,433,303 | +0.94(+7.81%) |
Mar 28, 2022 | 12.30 | 12.45 | 11.46 | 12.03 | 2,769,579 | -0.16(-1.31%) |
Mar 25, 2022 | 13.07 | 13.09 | 12.14 | 12.19 | 2,669,206 | -0.88(-6.73%) |
Mar 24, 2022 | 12.00 | 13.20 | 11.96 | 13.07 | 5,583,728 | +1.08(+9.01%) |
Mar 23, 2022 | 11.40 | 12.09 | 11.17 | 11.99 | 7,555,842 | +0.58(+5.08%) |
Mar 22, 2022 | 11.47 | 11.61 | 11.06 | 11.41 | 4,815,703 | -0.11(-0.95%) |
Mar 21, 2022 | 12.35 | 12.48 | 11.48 | 11.52 | 3,356,972 | -0.90(-7.25%) |
Mar 18, 2022 | 12.48 | 13.19 | 12.30 | 12.42 | 5,443,110 | -0.32(-2.51%) |
Mar 17, 2022 | 11.92 | 12.88 | 11.91 | 12.74 | 3,991,437 | +0.73(+6.08%) |
Mar 16, 2022 | 11.78 | 12.17 | 11.57 | 12.01 | 3,217,050 | +0.44(+3.80%) |
Mar 15, 2022 | 10.66 | 11.60 | 10.58 | 11.57 | 1,742,002 | +0.48(+4.33%) |
Mar 14, 2022 | 11.80 | 11.98 | 10.67 | 11.09 | 3,528,910 | -0.77(-6.49%) |
Mar 11, 2022 | 12.36 | 12.69 | 11.80 | 11.86 | 2,829,243 | -0.38(-3.10%) |
Mar 10, 2022 | 12.08 | 12.27 | 11.82 | 12.24 | 2,179,541 | +0.22(+1.83%) |
Mar 09, 2022 | 11.95 | 12.77 | 11.86 | 12.02 | 4,153,748 | +0.28(+2.39%) |
Mar 08, 2022 | 10.99 | 12.12 | 10.85 | 11.74 | 4,771,117 | +0.92(+8.50%) |
Mar 07, 2022 | 10.54 | 11.47 | 10.01 | 10.82 | 4,036,409 | +0.22(+2.08%) |
Mar 04, 2022 | 10.43 | 10.96 | 10.41 | 10.60 | 3,133,823 | +0.06(+0.57%) |
Mar 03, 2022 | 10.52 | 10.74 | 10.17 | 10.54 | 2,633,109 | +0.15(+1.44%) |
Mar 02, 2022 | 10.14 | 10.40 | 9.990 | 10.39 | 1,660,714 | +0.35(+3.49%) |
Mar 01, 2022 | 10.33 | 10.50 | 9.990 | 10.04 | 1,576,326 | -0.33(-3.18%) |
Feb 28, 2022 | 9.600 | 10.42 | 9.565 | 10.37 | 2,263,435 | +0.75(+7.80%) |
Feb 25, 2022 | 9.820 | 9.760 | 9.400 | 9.620 | 1,640,270 | -0.22(-2.24%) |
Feb 24, 2022 | 8.540 | 9.870 | 8.500 | 9.840 | 2,743,755 | +0.70(+7.66%) |
Feb 23, 2022 | 9.320 | 9.445 | 9.115 | 9.140 | 1,543,953 | +0.05(+0.55%) |
Feb 22, 2022 | 9.600 | 9.820 | 9.000 | 9.090 | 2,748,164 | -0.91(-9.10%) |
Feb 18, 2022 | 10.00 | 0 | -0.48(-4.58%) | |||
Feb 17, 2022 | 10.33 | 10.58 | 10.03 | 10.48 | 2,849,800 | +0.04(+0.38%) |
Feb 16, 2022 | 10.19 | 10.57 | 10.07 | 10.44 | 2,377,372 | +0.12(+1.16%) |
Feb 15, 2022 | 10.04 | 10.33 | 9.880 | 10.32 | 2,752,436 | +0.58(+5.95%) |
Feb 14, 2022 | 9.300 | 10.14 | 9.280 | 9.740 | 2,791,428 | +0.34(+3.62%) |
Feb 11, 2022 | 10.05 | 10.38 | 9.300 | 9.400 | 3,817,831 | -0.36(-3.69%) |
Feb 10, 2022 | 9.330 | 10.79 | 9.320 | 9.760 | 5,034,462 | +0.14(+1.46%) |
Feb 09, 2022 | 9.320 | 9.620 | 8.980 | 9.620 | 3,056,104 | +0.57(+6.30%) |
Feb 08, 2022 | 8.190 | 9.150 | 8.180 | 9.050 | 3,478,223 | +0.91(+11.18%) |
Feb 07, 2022 | 8.050 | 8.140 | 7.790 | 8.140 | 1,453,561 | +0.24(+3.04%) |
Feb 04, 2022 | 7.820 | 8.140 | 7.500 | 7.900 | 2,066,841 | +0.23(+3.00%) |
Feb 03, 2022 | 8.000 | 7.660 | 7.670 | 2,022,575 | -0.51(-6.23%) | |
Feb 02, 2022 | 8.680 | 8.677 | 8.070 | 8.180 | 2,768,867 | -0.33(-3.88%) |