Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.76 | 11.85 | 11.34 | 11.37 | 3,250,882 | -0.28(-2.40%) |
Apr 28, 2022 | 10.96 | 11.70 | 10.91 | 11.65 | 2,051,513 | +0.82(+7.57%) |
Apr 27, 2022 | 11.01 | 11.06 | 10.57 | 10.83 | 3,725,162 | -0.03(-0.28%) |
Apr 26, 2022 | 11.30 | 11.32 | 10.84 | 10.86 | 3,629,787 | -0.67(-5.81%) |
Apr 25, 2022 | 11.21 | 11.59 | 11.10 | 11.53 | 2,633,173 | +0.13(+1.14%) |
Apr 22, 2022 | 11.64 | 11.88 | 11.26 | 11.40 | 2,583,419 | -0.37(-3.14%) |
Apr 21, 2022 | 12.35 | 12.49 | 11.67 | 11.77 | 2,721,935 | -0.28(-2.32%) |
Apr 20, 2022 | 12.15 | 12.19 | 11.93 | 12.05 | 2,015,035 | -0.04(-0.33%) |
Apr 19, 2022 | 11.61 | 12.17 | 11.59 | 12.09 | 2,148,787 | +0.52(+4.49%) |
Apr 18, 2022 | 11.59 | 11.70 | 11.44 | 11.57 | 1,851,951 | -0.06(-0.52%) |
Apr 14, 2022 | 11.73 | 11.81 | 11.54 | 11.63 | 1,582,712 | -0.30(-2.51%) |
Apr 13, 2022 | 11.72 | 12.07 | 11.66 | 11.93 | 1,909,328 | +0.29(+2.49%) |
Apr 12, 2022 | 12.03 | 12.14 | 11.55 | 11.64 | 2,195,892 | -0.09(-0.77%) |
Apr 11, 2022 | 11.84 | 12.03 | 11.69 | 11.73 | 2,682,755 | -0.07(-0.59%) |
Apr 08, 2022 | 12.00 | 12.19 | 11.76 | 11.80 | 2,360,248 | -0.17(-1.42%) |
Apr 07, 2022 | 11.95 | 12.05 | 11.69 | 11.97 | 2,655,752 | -0.09(-0.75%) |
Apr 06, 2022 | 12.08 | 12.28 | 11.76 | 12.06 | 2,205,953 | -0.29(-2.35%) |
Apr 05, 2022 | 13.11 | 13.15 | 12.33 | 12.35 | 3,245,526 | -0.92(-6.93%) |
Apr 04, 2022 | 13.06 | 13.27 | 12.88 | 13.27 | 2,281,991 | +0.32(+2.47%) |
Apr 01, 2022 | 12.80 | 12.96 | 12.63 | 12.95 | 2,242,354 | +0.34(+2.70%) |
Mar 31, 2022 | 12.90 | 12.97 | 12.61 | 12.61 | 2,184,309 | -0.22(-1.71%) |
Mar 30, 2022 | 13.02 | 13.12 | 12.79 | 12.83 | 1,596,283 | -0.40(-3.02%) |
Mar 29, 2022 | 13.03 | 13.52 | 12.94 | 13.23 | 3,230,691 | +0.61(+4.83%) |
Mar 28, 2022 | 12.60 | 12.71 | 12.32 | 12.62 | 2,039,779 | -0.17(-1.33%) |
Mar 25, 2022 | 12.93 | 13.05 | 12.75 | 12.79 | 2,683,637 | +0.00(+0.00%) |
Mar 24, 2022 | 12.69 | 12.82 | 12.53 | 12.79 | 2,211,483 | +0.23(+1.83%) |
Mar 23, 2022 | 12.43 | 12.68 | 12.35 | 12.56 | 1,492,870 | +0.06(+0.48%) |
Mar 22, 2022 | 12.55 | 12.67 | 12.24 | 12.50 | 1,850,246 | +0.18(+1.46%) |
Mar 21, 2022 | 12.17 | 12.35 | 11.95 | 12.32 | 2,196,453 | +0.25(+2.07%) |
Mar 18, 2022 | 11.83 | 12.19 | 11.74 | 12.07 | 4,157,588 | +0.42(+3.61%) |
Mar 17, 2022 | 11.13 | 11.71 | 10.97 | 11.65 | 2,364,522 | +0.42(+3.74%) |
Mar 16, 2022 | 10.82 | 11.34 | 10.80 | 11.23 | 4,845,600 | +0.63(+5.94%) |
Mar 15, 2022 | 10.37 | 10.69 | 10.22 | 10.60 | 3,748,667 | +0.25(+2.42%) |
Mar 14, 2022 | 10.58 | 10.66 | 10.08 | 10.35 | 3,689,604 | -0.09(-0.86%) |
Mar 11, 2022 | 11.30 | 11.35 | 10.38 | 10.44 | 5,633,238 | -0.72(-6.45%) |
Mar 10, 2022 | 11.77 | 10.93 | 11.16 | 8,044,037 | -2.10(-15.84%) | |
Mar 09, 2022 | 12.98 | 13.53 | 12.92 | 13.26 | 4,038,042 | +0.93(+7.54%) |
Mar 08, 2022 | 12.27 | 12.80 | 11.92 | 12.33 | 3,195,607 | +0.29(+2.41%) |
Mar 07, 2022 | 12.95 | 13.08 | 12.02 | 12.04 | 2,556,080 | -0.97(-7.46%) |
Mar 04, 2022 | 13.37 | 13.45 | 12.84 | 13.01 | 2,879,810 | -0.57(-4.20%) |
Mar 03, 2022 | 13.92 | 13.97 | 13.47 | 13.58 | 1,968,309 | -0.42(-3.00%) |
Mar 02, 2022 | 13.38 | 14.08 | 13.30 | 14.00 | 3,599,710 | +0.85(+6.46%) |
Mar 01, 2022 | 13.80 | 13.80 | 12.99 | 13.15 | 2,364,645 | -0.63(-4.57%) |
Feb 28, 2022 | 13.50 | 13.98 | 13.34 | 13.78 | 2,293,267 | +0.02(+0.15%) |
Feb 25, 2022 | 13.34 | 13.79 | 13.51 | 13.76 | 3,446,956 | +0.02(+0.15%) |
Feb 24, 2022 | 12.74 | 13.77 | 12.70 | 13.74 | 4,709,235 | +0.11(+0.81%) |
Feb 23, 2022 | 14.18 | 14.25 | 13.59 | 13.63 | 2,210,844 | -0.17(-1.23%) |
Feb 22, 2022 | 14.52 | 14.64 | 13.72 | 13.80 | 4,345,516 | -1.13(-7.57%) |
Feb 18, 2022 | 14.93 | 0 | -0.02(-0.13%) | |||
Feb 17, 2022 | 15.27 | 15.34 | 14.92 | 14.95 | 1,280,011 | -0.71(-4.53%) |
Feb 16, 2022 | 15.44 | 15.85 | 15.39 | 15.66 | 2,649,397 | +0.31(+2.02%) |
Feb 15, 2022 | 14.71 | 15.44 | 14.67 | 15.35 | 2,037,033 | +0.90(+6.23%) |
Feb 14, 2022 | 14.59 | 14.97 | 14.33 | 14.45 | 1,670,296 | -0.05(-0.34%) |
Feb 11, 2022 | 15.11 | 15.42 | 14.34 | 14.50 | 2,786,334 | -0.74(-4.86%) |
Feb 10, 2022 | 15.20 | 15.84 | 15.12 | 15.24 | 2,673,541 | -0.16(-1.04%) |
Feb 09, 2022 | 14.79 | 15.48 | 14.73 | 15.40 | 2,652,036 | +0.58(+3.91%) |
Feb 08, 2022 | 14.56 | 14.86 | 14.48 | 14.82 | 1,521,339 | +0.14(+0.95%) |
Feb 07, 2022 | 14.18 | 14.85 | 14.08 | 14.68 | 1,715,968 | +0.38(+2.66%) |
Feb 04, 2022 | 14.13 | 14.45 | 13.96 | 14.30 | 1,712,700 | -0.11(-0.76%) |
Feb 03, 2022 | 14.63 | 14.36 | 14.41 | 3,090,166 | -0.86(-5.63%) | |
Feb 02, 2022 | 15.67 | 15.71 | 14.86 | 15.27 | 2,849,004 | -0.45(-2.86%) |