Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.05 | 10.40 | 9.700 | 9.760 | 190,728 | -0.34(-3.37%) |
Apr 28, 2022 | 9.660 | 10.23 | 9.560 | 10.10 | 211,583 | +0.48(+4.99%) |
Apr 27, 2022 | 9.620 | 9.899 | 9.490 | 9.620 | 236,054 | +0.05(+0.52%) |
Apr 26, 2022 | 10.08 | 10.20 | 9.510 | 9.570 | 147,233 | -0.65(-6.36%) |
Apr 25, 2022 | 10.00 | 10.27 | 9.900 | 10.22 | 287,762 | +0.12(+1.19%) |
Apr 22, 2022 | 10.46 | 10.74 | 10.05 | 10.10 | 510,072 | -0.36(-3.44%) |
Apr 21, 2022 | 10.98 | 11.16 | 10.44 | 10.46 | 154,745 | -0.27(-2.52%) |
Apr 20, 2022 | 11.16 | 11.16 | 10.55 | 10.73 | 162,128 | -0.34(-3.07%) |
Apr 19, 2022 | 10.88 | 11.17 | 10.88 | 11.07 | 297,660 | +0.15(+1.37%) |
Apr 18, 2022 | 11.04 | 11.24 | 10.71 | 10.92 | 266,913 | -0.28(-2.50%) |
Apr 14, 2022 | 11.47 | 11.47 | 10.98 | 11.20 | 203,740 | -0.21(-1.84%) |
Apr 13, 2022 | 11.00 | 11.61 | 11.00 | 11.41 | 134,735 | +0.30(+2.70%) |
Apr 12, 2022 | 11.36 | 11.62 | 11.04 | 11.11 | 159,305 | -0.01(-0.09%) |
Apr 11, 2022 | 10.75 | 11.24 | 10.60 | 11.12 | 110,431 | +0.08(+0.72%) |
Apr 08, 2022 | 11.41 | 11.45 | 10.96 | 11.04 | 127,184 | -0.45(-3.92%) |
Apr 07, 2022 | 11.36 | 11.98 | 11.36 | 11.49 | 226,437 | +0.15(+1.32%) |
Apr 06, 2022 | 11.70 | 11.70 | 10.91 | 11.34 | 210,667 | -0.36(-3.08%) |
Apr 05, 2022 | 12.40 | 12.53 | 11.63 | 11.70 | 152,287 | -0.65(-5.26%) |
Apr 04, 2022 | 11.96 | 12.77 | 11.70 | 12.35 | 319,875 | +0.39(+3.26%) |
Apr 01, 2022 | 11.97 | 12.38 | 11.85 | 11.96 | 230,197 | +0.02(+0.17%) |
Mar 31, 2022 | 12.02 | 12.08 | 11.59 | 11.94 | 306,236 | -0.08(-0.67%) |
Mar 30, 2022 | 11.95 | 12.23 | 11.77 | 12.02 | 279,105 | -0.13(-1.07%) |
Mar 29, 2022 | 11.09 | 12.49 | 11.09 | 12.15 | 368,925 | +1.20(+10.96%) |
Mar 28, 2022 | 10.99 | 11.30 | 10.56 | 10.95 | 150,078 | -0.04(-0.36%) |
Mar 25, 2022 | 11.59 | 11.61 | 10.82 | 10.99 | 193,715 | -0.66(-5.67%) |
Mar 24, 2022 | 11.51 | 11.73 | 11.19 | 11.65 | 179,786 | +0.19(+1.66%) |
Mar 23, 2022 | 11.56 | 11.91 | 11.15 | 11.46 | 161,390 | -0.26(-2.22%) |
Mar 22, 2022 | 11.40 | 11.94 | 11.40 | 11.72 | 212,741 | +0.36(+3.17%) |
Mar 21, 2022 | 11.92 | 11.92 | 10.93 | 11.36 | 288,775 | -0.49(-4.14%) |
Mar 18, 2022 | 11.48 | 12.20 | 11.40 | 11.85 | 656,909 | +0.29(+2.51%) |
Mar 17, 2022 | 11.19 | 11.60 | 11.05 | 11.56 | 214,398 | +0.29(+2.57%) |
Mar 16, 2022 | 10.24 | 11.31 | 10.24 | 11.27 | 454,715 | +1.22(+12.14%) |
Mar 15, 2022 | 9.790 | 10.34 | 9.680 | 10.05 | 298,532 | +0.39(+4.04%) |
Mar 14, 2022 | 10.09 | 10.23 | 9.570 | 9.660 | 430,743 | -0.53(-5.20%) |
Mar 11, 2022 | 10.75 | 10.75 | 10.05 | 10.19 | 405,418 | -0.40(-3.78%) |
Mar 10, 2022 | 10.49 | 11.27 | 10.33 | 10.59 | 417,917 | -0.36(-3.29%) |
Mar 09, 2022 | 11.10 | 11.37 | 10.62 | 10.95 | 713,342 | +0.28(+2.62%) |
Mar 08, 2022 | 10.93 | 11.17 | 10.35 | 10.67 | 785,453 | -0.34(-3.09%) |
Mar 07, 2022 | 11.38 | 11.67 | 10.93 | 11.01 | 584,038 | -0.35(-3.08%) |
Mar 04, 2022 | 12.74 | 12.90 | 11.24 | 11.36 | 409,539 | -1.43(-11.18%) |
Mar 03, 2022 | 13.51 | 13.51 | 12.13 | 12.79 | 494,663 | -0.63(-4.69%) |
Mar 02, 2022 | 13.66 | 14.07 | 13.07 | 13.42 | 284,536 | -0.13(-0.96%) |
Mar 01, 2022 | 14.50 | 15.00 | 13.55 | 13.55 | 1,201,113 | -1.36(-9.12%) |
Feb 28, 2022 | 14.01 | 14.94 | 13.88 | 14.91 | 541,052 | +0.71(+5.00%) |
Feb 25, 2022 | 14.40 | 14.26 | 13.48 | 14.20 | 385,032 | -0.09(-0.63%) |
Feb 24, 2022 | 12.79 | 14.31 | 12.20 | 14.29 | 1,082,600 | +0.72(+5.31%) |
Feb 23, 2022 | 14.30 | 14.46 | 13.54 | 13.57 | 447,789 | -0.99(-6.80%) |
Feb 22, 2022 | 15.09 | 15.46 | 14.43 | 14.56 | 389,398 | -0.94(-6.06%) |
Feb 18, 2022 | 15.50 | 0 | -1.09(-6.57%) | |||
Feb 17, 2022 | 17.91 | 18.16 | 16.59 | 16.59 | 169,188 | -1.52(-8.39%) |
Feb 16, 2022 | 18.43 | 18.77 | 17.90 | 18.11 | 178,878 | -0.41(-2.21%) |
Feb 15, 2022 | 18.05 | 18.75 | 18.05 | 18.52 | 181,514 | +0.77(+4.34%) |
Feb 14, 2022 | 17.42 | 19.22 | 17.42 | 17.75 | 268,467 | +0.37(+2.13%) |
Feb 11, 2022 | 18.45 | 19.19 | 17.22 | 17.38 | 266,396 | -1.03(-5.59%) |
Feb 10, 2022 | 18.28 | 19.41 | 17.84 | 18.41 | 193,083 | -0.46(-2.44%) |
Feb 09, 2022 | 18.39 | 18.91 | 18.05 | 18.87 | 124,043 | +0.77(+4.25%) |
Feb 08, 2022 | 17.25 | 18.25 | 17.15 | 18.10 | 95,755 | +0.67(+3.84%) |
Feb 07, 2022 | 17.59 | 17.71 | 16.96 | 17.43 | 159,652 | -0.13(-0.74%) |
Feb 04, 2022 | 16.43 | 17.96 | 16.13 | 17.56 | 317,090 | +1.11(+6.75%) |
Feb 03, 2022 | 16.50 | 16.45 | 319,315 | -0.84(-4.86%) | ||
Feb 02, 2022 | 18.93 | 18.93 | 17.16 | 17.29 | 268,394 | -1.28(-6.89%) |