Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.74 | 10.74 | 10.03 | 10.13 | 593 | -0.62(-5.75%) |
Apr 28, 2022 | 11.64 | 11.90 | 10.33 | 10.74 | 5,067 | -1.07(-9.09%) |
Apr 27, 2022 | 12.00 | 12.54 | 11.48 | 11.82 | 1,285 | -0.90(-7.04%) |
Apr 26, 2022 | 12.00 | 14.33 | 11.32 | 12.71 | 4,964 | +0.90(+7.58%) |
Apr 25, 2022 | 13.25 | 13.42 | 11.32 | 11.82 | 2,584 | -1.60(-11.92%) |
Apr 22, 2022 | 12.95 | 13.61 | 12.00 | 13.42 | 872 | +1.42(+11.84%) |
Apr 21, 2022 | 13.50 | 13.50 | 11.47 | 12.00 | 995 | -1.07(-8.22%) |
Apr 20, 2022 | 13.61 | 13.61 | 12.90 | 13.07 | 572 | -0.47(-3.49%) |
Apr 19, 2022 | 14.20 | 14.20 | 12.90 | 13.55 | 505 | -0.06(-0.43%) |
Apr 18, 2022 | 14.34 | 14.34 | 12.78 | 13.60 | 2,690 | +0.11(+0.82%) |
Apr 14, 2022 | 13.61 | 14.38 | 11.10 | 13.49 | 15,914 | -0.45(-3.24%) |
Apr 13, 2022 | 14.15 | 15.04 | 13.12 | 13.94 | 8,403 | +0.51(+3.83%) |
Apr 12, 2022 | 11.15 | 15.04 | 10.93 | 13.43 | 13,662 | +2.17(+19.24%) |
Apr 11, 2022 | 10.03 | 11.28 | 10.03 | 11.26 | 1,868 | +1.04(+10.18%) |
Apr 08, 2022 | 9.849 | 10.74 | 9.849 | 10.22 | 7,024 | +0.69(+7.21%) |
Apr 07, 2022 | 11.14 | 11.99 | 9.536 | 9.536 | 11,079 | -2.08(-17.89%) |
Apr 06, 2022 | 11.10 | 11.62 | 11.07 | 11.61 | 4,517 | +0.51(+4.56%) |
Apr 05, 2022 | 11.43 | 11.44 | 10.92 | 11.11 | 2,198 | -0.53(-4.59%) |
Apr 04, 2022 | 10.93 | 11.71 | 10.93 | 11.64 | 586 | +0.00(+0.00%) |
Apr 01, 2022 | 11.64 | 11.64 | 11.14 | 11.64 | 591 | +0.06(+0.49%) |
Mar 31, 2022 | 11.46 | 11.87 | 10.92 | 11.58 | 934 | +0.16(+1.43%) |
Mar 30, 2022 | 11.99 | 11.99 | 10.93 | 11.42 | 4,189 | +0.14(+1.22%) |
Mar 29, 2022 | 12.36 | 12.71 | 10.92 | 11.28 | 14,391 | -0.90(-7.38%) |
Mar 28, 2022 | 12.54 | 12.89 | 11.72 | 12.18 | 4,289 | -0.71(-5.53%) |
Mar 25, 2022 | 13.43 | 13.43 | 12.71 | 12.89 | 4,127 | -1.25(-8.86%) |
Mar 24, 2022 | 13.97 | 14.15 | 12.54 | 14.15 | 16,467 | -0.16(-1.13%) |
Mar 23, 2022 | 9.509 | 25.43 | 9.509 | 14.31 | 401,613 | +3.74(+35.40%) |
Mar 22, 2022 | 8.882 | 11.82 | 8.596 | 10.57 | 21,323 | +0.72(+7.29%) |
Mar 21, 2022 | 9.133 | 9.849 | 8.306 | 9.849 | 2,343 | +1.07(+12.24%) |
Mar 18, 2022 | 8.238 | 9.222 | 8.238 | 8.775 | 3,298 | +0.72(+8.89%) |
Mar 17, 2022 | 6.975 | 8.358 | 6.975 | 8.058 | 1,839 | +0.70(+9.46%) |
Mar 16, 2022 | 7.700 | 8.574 | 6.984 | 7.362 | 24,807 | +0.64(+9.51%) |
Mar 15, 2022 | 9.697 | 9.697 | 5.739 | 6.723 | 9,520 | -2.41(-26.39%) |
Mar 14, 2022 | 10.21 | 10.21 | 9.133 | 9.133 | 1,722 | -1.07(-10.53%) |
Mar 11, 2022 | 10.57 | 10.74 | 10.21 | 10.21 | 764 | -0.36(-3.39%) |
Mar 10, 2022 | 11.28 | 11.28 | 10.57 | 10.57 | 313 | +0.00(+0.00%) |
Mar 09, 2022 | 11.00 | 11.38 | 10.57 | 10.57 | 225 | +0.00(+0.00%) |
Mar 08, 2022 | 11.28 | 11.64 | 10.39 | 10.57 | 939 | +0.00(+0.00%) |
Mar 07, 2022 | 11.64 | 11.64 | 10.57 | 10.57 | 366 | +0.00(+0.00%) |
Mar 04, 2022 | 10.92 | 11.37 | 10.57 | 10.57 | 340 | -1.25(-10.61%) |
Mar 02, 2022 | 11.82 | 23 | +0.90(+8.20%) | |||
Mar 01, 2022 | 10.74 | 10.92 | 10.74 | 10.92 | 527 | +0.18(+1.67%) |
Feb 28, 2022 | 10.74 | 11.28 | 10.74 | 10.74 | 178 | -0.36(-3.23%) |
Feb 25, 2022 | 10.74 | 11.10 | 10.74 | 11.10 | 215 | +0.02(+0.16%) |
Feb 24, 2022 | 11.08 | 11.08 | 11.05 | 11.08 | 434 | -0.02(-0.16%) |
Feb 23, 2022 | 10.92 | 11.46 | 10.74 | 11.10 | 232 | +0.18(+1.64%) |
Feb 22, 2022 | 10.74 | 11.29 | 10.74 | 10.92 | 133 | -0.54(-4.69%) |
Feb 18, 2022 | 11.46 | 0 | +0.43(+3.86%) | |||
Feb 17, 2022 | 11.46 | 11.46 | 11.03 | 11.03 | 55 | +0.11(+1.02%) |
Feb 16, 2022 | 11.28 | 11.64 | 10.92 | 10.92 | 763 | +0.00(+0.00%) |
Feb 15, 2022 | 10.92 | 11.82 | 10.74 | 10.92 | 1,099 | -0.62(-5.35%) |
Feb 14, 2022 | 10.74 | 11.73 | 10.74 | 11.54 | 154 | +0.62(+5.66%) |
Feb 11, 2022 | 11.76 | 11.76 | 10.92 | 10.92 | 384 | -0.28(-2.46%) |
Feb 10, 2022 | 11.12 | 11.28 | 11.12 | 11.20 | 963 | +0.08(+0.71%) |
Feb 09, 2022 | 11.53 | 12.18 | 10.57 | 11.12 | 2,028 | -1.24(-10.00%) |
Feb 08, 2022 | 12.00 | 12.36 | 10.92 | 12.36 | 500 | +0.77(+6.65%) |
Feb 07, 2022 | 12.09 | 12.18 | 11.03 | 11.59 | 1,179 | -0.59(-4.85%) |
Feb 04, 2022 | 11.82 | 12.30 | 11.82 | 12.18 | 282 | +0.18(+1.49%) |
Feb 03, 2022 | 11.28 | 12.00 | 12.00 | 346 | +0.19(+1.62%) | |
Feb 02, 2022 | 11.64 | 12.18 | 11.64 | 11.81 | 41 | -0.37(-3.04%) |