Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.900 | 10.14 | 9.190 | 9.250 | 1,407,889 | -0.75(-7.50%) |
Apr 28, 2022 | 10.17 | 10.24 | 9.670 | 10.00 | 1,376,169 | -0.10(-0.99%) |
Apr 27, 2022 | 10.33 | 10.63 | 10.02 | 10.10 | 2,048,205 | -0.33(-3.16%) |
Apr 26, 2022 | 10.70 | 10.91 | 10.17 | 10.43 | 1,222,661 | -0.62(-5.61%) |
Apr 25, 2022 | 10.36 | 11.11 | 10.36 | 11.05 | 1,370,157 | +0.60(+5.74%) |
Apr 22, 2022 | 10.94 | 11.07 | 10.24 | 10.45 | 1,679,925 | -0.55(-5.00%) |
Apr 21, 2022 | 11.05 | 11.26 | 10.82 | 11.00 | 1,599,769 | +0.03(+0.27%) |
Apr 20, 2022 | 11.67 | 11.77 | 10.96 | 10.97 | 1,064,180 | -0.66(-5.67%) |
Apr 19, 2022 | 11.69 | 11.91 | 11.46 | 11.63 | 847,282 | +0.04(+0.35%) |
Apr 18, 2022 | 11.67 | 11.71 | 11.29 | 11.59 | 774,000 | -0.16(-1.36%) |
Apr 14, 2022 | 12.06 | 12.10 | 11.74 | 11.75 | 473,179 | -0.19(-1.59%) |
Apr 13, 2022 | 11.71 | 12.06 | 11.62 | 11.94 | 589,701 | +0.17(+1.44%) |
Apr 12, 2022 | 12.19 | 12.55 | 11.71 | 11.77 | 650,202 | -0.19(-1.59%) |
Apr 11, 2022 | 11.73 | 12.12 | 11.65 | 11.96 | 496,967 | -0.05(-0.42%) |
Apr 08, 2022 | 12.19 | 12.35 | 11.91 | 12.01 | 630,904 | -0.19(-1.56%) |
Apr 07, 2022 | 12.31 | 12.60 | 11.85 | 12.20 | 789,081 | -0.18(-1.45%) |
Apr 06, 2022 | 12.58 | 12.83 | 12.15 | 12.38 | 709,543 | -0.46(-3.58%) |
Apr 05, 2022 | 13.25 | 13.43 | 12.75 | 12.84 | 566,287 | -0.56(-4.18%) |
Apr 04, 2022 | 13.46 | 13.53 | 13.15 | 13.40 | 531,901 | +0.05(+0.37%) |
Apr 01, 2022 | 12.81 | 13.43 | 12.81 | 13.35 | 864,206 | +0.68(+5.37%) |
Mar 31, 2022 | 12.77 | 12.96 | 12.62 | 12.67 | 831,369 | -0.23(-1.78%) |
Mar 30, 2022 | 13.23 | 13.58 | 12.87 | 12.90 | 611,327 | -0.40(-3.01%) |
Mar 29, 2022 | 13.16 | 13.51 | 13.03 | 13.30 | 778,678 | +0.44(+3.42%) |
Mar 28, 2022 | 12.95 | 13.20 | 12.82 | 12.86 | 714,470 | -0.16(-1.23%) |
Mar 25, 2022 | 13.63 | 13.78 | 12.91 | 13.02 | 607,510 | -0.59(-4.34%) |
Mar 24, 2022 | 13.22 | 13.77 | 13.14 | 13.61 | 521,887 | +0.39(+2.95%) |
Mar 23, 2022 | 13.43 | 13.68 | 13.18 | 13.22 | 678,813 | -0.41(-3.01%) |
Mar 22, 2022 | 13.32 | 13.93 | 13.31 | 13.63 | 789,235 | +0.41(+3.10%) |
Mar 21, 2022 | 13.05 | 13.23 | 12.73 | 13.22 | 877,041 | +0.02(+0.15%) |
Mar 18, 2022 | 13.17 | 13.61 | 13.10 | 13.20 | 1,482,620 | +0.03(+0.23%) |
Mar 17, 2022 | 12.67 | 13.31 | 12.55 | 13.17 | 988,194 | +0.27(+2.09%) |
Mar 16, 2022 | 12.34 | 13.00 | 12.25 | 12.90 | 1,223,344 | +0.80(+6.61%) |
Mar 15, 2022 | 11.64 | 12.12 | 11.54 | 12.10 | 976,727 | +0.62(+5.40%) |
Mar 14, 2022 | 12.34 | 12.40 | 11.42 | 11.48 | 1,355,368 | -0.88(-7.12%) |
Mar 11, 2022 | 13.18 | 13.35 | 12.33 | 12.36 | 669,930 | -0.66(-5.07%) |
Mar 10, 2022 | 12.96 | 13.27 | 12.75 | 13.02 | 463,136 | -0.21(-1.59%) |
Mar 09, 2022 | 12.94 | 13.50 | 12.94 | 13.23 | 840,767 | +0.60(+4.75%) |
Mar 08, 2022 | 12.27 | 13.08 | 12.24 | 12.63 | 572,484 | +0.35(+2.85%) |
Mar 07, 2022 | 12.72 | 12.80 | 12.20 | 12.28 | 839,273 | -0.34(-2.69%) |
Mar 04, 2022 | 12.96 | 13.21 | 12.40 | 12.62 | 1,144,244 | -0.50(-3.81%) |
Mar 03, 2022 | 13.75 | 13.75 | 12.89 | 13.12 | 820,818 | -0.52(-3.81%) |
Mar 02, 2022 | 13.43 | 13.78 | 13.17 | 13.64 | 657,395 | +0.39(+2.94%) |
Mar 01, 2022 | 13.63 | 13.87 | 13.13 | 13.25 | 1,131,751 | -0.52(-3.78%) |
Feb 28, 2022 | 13.51 | 13.82 | 13.38 | 13.77 | 1,032,560 | +0.04(+0.29%) |
Feb 25, 2022 | 13.43 | 13.82 | 13.12 | 13.73 | 1,097,083 | +0.26(+1.93%) |
Feb 24, 2022 | 12.23 | 13.49 | 12.23 | 13.47 | 1,220,652 | +0.66(+5.15%) |
Feb 23, 2022 | 13.52 | 13.69 | 12.72 | 12.81 | 2,140,682 | -0.59(-4.40%) |
Feb 22, 2022 | 13.62 | 13.99 | 13.26 | 13.40 | 1,077,714 | -0.47(-3.39%) |
Feb 18, 2022 | 13.87 | 0 | -0.13(-0.93%) | |||
Feb 17, 2022 | 14.41 | 14.41 | 13.94 | 14.00 | 1,324,567 | -0.55(-3.78%) |
Feb 16, 2022 | 14.60 | 14.65 | 13.95 | 14.55 | 1,876,350 | -0.21(-1.42%) |
Feb 15, 2022 | 14.39 | 14.77 | 14.22 | 14.76 | 1,214,747 | +0.54(+3.80%) |
Feb 14, 2022 | 14.77 | 15.01 | 14.17 | 14.22 | 1,492,554 | -0.56(-3.79%) |
Feb 11, 2022 | 15.56 | 15.77 | 14.63 | 14.78 | 2,102,968 | -0.94(-5.98%) |
Feb 10, 2022 | 13.71 | 15.72 | 13.71 | 15.72 | 3,766,095 | +1.82(+13.09%) |
Feb 09, 2022 | 16.48 | 16.88 | 13.65 | 13.90 | 8,626,857 | -3.94(-22.09%) |
Feb 08, 2022 | 17.33 | 17.93 | 17.01 | 17.84 | 2,252,213 | +0.34(+1.94%) |
Feb 07, 2022 | 17.37 | 18.03 | 17.31 | 17.50 | 1,462,416 | +0.15(+0.86%) |
Feb 04, 2022 | 16.74 | 17.68 | 16.70 | 17.35 | 3,529,890 | +0.49(+2.91%) |
Feb 03, 2022 | 17.14 | 17.59 | 16.73 | 16.86 | 1,177,346 | -0.72(-4.10%) |
Feb 02, 2022 | 18.02 | 18.02 | 17.11 | 17.58 | 813,127 | -0.43(-2.39%) |