Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.45 | 10.88 | 10.17 | 10.29 | 163,253 | -0.14(-1.34%) |
Apr 28, 2022 | 10.65 | 10.72 | 9.855 | 10.43 | 195,027 | -0.10(-0.95%) |
Apr 27, 2022 | 11.04 | 11.19 | 10.37 | 10.53 | 226,642 | -0.48(-4.36%) |
Apr 26, 2022 | 11.29 | 11.60 | 10.91 | 11.01 | 203,012 | -0.39(-3.42%) |
Apr 25, 2022 | 11.35 | 11.69 | 11.20 | 11.40 | 184,458 | -0.04(-0.35%) |
Apr 22, 2022 | 11.63 | 12.07 | 11.10 | 11.44 | 204,584 | -0.34(-2.89%) |
Apr 21, 2022 | 11.98 | 12.08 | 11.57 | 11.78 | 415,870 | +0.15(+1.29%) |
Apr 20, 2022 | 11.46 | 11.91 | 11.26 | 11.63 | 191,392 | +0.03(+0.26%) |
Apr 19, 2022 | 11.25 | 11.76 | 11.09 | 11.60 | 195,894 | +0.25(+2.20%) |
Apr 18, 2022 | 11.99 | 11.99 | 11.26 | 11.35 | 245,906 | -0.41(-3.49%) |
Apr 14, 2022 | 11.79 | 11.99 | 11.44 | 11.76 | 292,046 | -0.05(-0.42%) |
Apr 13, 2022 | 11.47 | 11.97 | 11.47 | 11.81 | 433,665 | +0.37(+3.23%) |
Apr 12, 2022 | 11.74 | 11.92 | 11.38 | 11.44 | 258,066 | -0.19(-1.63%) |
Apr 11, 2022 | 12.51 | 12.57 | 11.62 | 11.63 | 381,196 | -0.98(-7.77%) |
Apr 08, 2022 | 12.13 | 12.83 | 11.88 | 12.61 | 424,481 | +0.38(+3.11%) |
Apr 07, 2022 | 13.37 | 13.56 | 12.16 | 12.23 | 350,757 | -1.11(-8.32%) |
Apr 06, 2022 | 13.30 | 13.72 | 12.71 | 13.34 | 253,317 | -0.09(-0.67%) |
Apr 05, 2022 | 13.38 | 14.07 | 13.30 | 13.43 | 466,100 | +0.01(+0.07%) |
Apr 04, 2022 | 13.81 | 14.22 | 13.36 | 13.42 | 307,891 | +0.12(+0.90%) |
Apr 01, 2022 | 13.39 | 13.64 | 12.85 | 13.30 | 360,713 | -0.20(-1.48%) |
Mar 31, 2022 | 13.11 | 14.07 | 12.99 | 13.50 | 361,417 | +0.51(+3.93%) |
Mar 30, 2022 | 13.52 | 14.00 | 12.97 | 12.99 | 374,962 | -0.52(-3.85%) |
Mar 29, 2022 | 13.06 | 13.53 | 13.05 | 13.51 | 472,187 | +0.62(+4.81%) |
Mar 28, 2022 | 12.74 | 13.25 | 12.54 | 12.89 | 440,342 | +0.15(+1.18%) |
Mar 25, 2022 | 11.90 | 12.96 | 11.74 | 12.74 | 458,206 | +0.87(+7.33%) |
Mar 24, 2022 | 11.30 | 12.00 | 11.08 | 11.87 | 342,195 | +0.63(+5.60%) |
Mar 23, 2022 | 11.21 | 11.40 | 10.99 | 11.24 | 226,194 | +0.04(+0.36%) |
Mar 22, 2022 | 10.75 | 11.32 | 10.67 | 11.20 | 252,080 | +0.52(+4.87%) |
Mar 21, 2022 | 10.61 | 10.82 | 10.01 | 10.68 | 326,165 | +0.06(+0.56%) |
Mar 18, 2022 | 9.640 | 10.82 | 9.640 | 10.62 | 449,630 | +0.82(+8.37%) |
Mar 17, 2022 | 9.820 | 9.908 | 9.615 | 9.800 | 128,144 | -0.04(-0.41%) |
Mar 16, 2022 | 9.680 | 9.860 | 9.340 | 9.840 | 162,312 | +0.18(+1.86%) |
Mar 15, 2022 | 9.580 | 9.770 | 9.380 | 9.660 | 178,457 | +0.13(+1.36%) |
Mar 14, 2022 | 9.530 | 9.860 | 9.450 | 9.530 | 173,847 | -0.13(-1.35%) |
Mar 11, 2022 | 9.610 | 9.830 | 9.475 | 9.660 | 189,250 | +0.04(+0.42%) |
Mar 10, 2022 | 9.040 | 9.680 | 9.020 | 9.620 | 267,153 | +0.41(+4.45%) |
Mar 09, 2022 | 9.300 | 9.460 | 9.180 | 9.210 | 204,351 | +0.04(+0.44%) |
Mar 08, 2022 | 9.190 | 9.520 | 9.040 | 9.170 | 293,887 | -0.02(-0.22%) |
Mar 07, 2022 | 9.200 | 9.350 | 9.060 | 9.190 | 211,747 | +0.02(+0.22%) |
Mar 04, 2022 | 8.920 | 9.200 | 8.800 | 9.170 | 234,806 | +0.13(+1.44%) |
Mar 03, 2022 | 9.260 | 9.485 | 8.890 | 9.040 | 326,283 | -0.22(-2.38%) |
Mar 02, 2022 | 9.400 | 9.530 | 9.180 | 9.260 | 171,348 | -0.04(-0.43%) |
Mar 01, 2022 | 9.160 | 9.625 | 9.100 | 9.300 | 372,781 | +0.14(+1.53%) |
Feb 28, 2022 | 9.230 | 9.280 | 8.990 | 9.160 | 195,473 | -0.14(-1.51%) |
Feb 25, 2022 | 9.530 | 9.400 | 9.155 | 9.300 | 121,635 | -0.05(-0.53%) |
Feb 24, 2022 | 8.560 | 9.440 | 8.510 | 9.350 | 244,148 | +0.39(+4.35%) |
Feb 23, 2022 | 9.300 | 9.330 | 8.920 | 8.960 | 189,818 | -0.29(-3.14%) |
Feb 22, 2022 | 9.200 | 9.479 | 9.070 | 9.250 | 300,990 | -0.06(-0.64%) |
Feb 18, 2022 | 9.310 | 0 | -0.13(-1.38%) | |||
Feb 17, 2022 | 9.870 | 9.910 | 9.410 | 9.440 | 174,722 | -0.53(-5.32%) |
Feb 16, 2022 | 10.00 | 10.26 | 9.940 | 9.970 | 116,398 | -0.20(-1.97%) |
Feb 15, 2022 | 10.00 | 10.22 | 9.880 | 10.17 | 261,154 | +0.39(+3.99%) |
Feb 14, 2022 | 10.04 | 10.07 | 9.665 | 9.780 | 248,340 | -0.32(-3.17%) |
Feb 11, 2022 | 10.06 | 10.46 | 9.910 | 10.10 | 211,023 | -0.13(-1.27%) |
Feb 10, 2022 | 10.23 | 10.82 | 10.15 | 10.23 | 141,774 | -0.42(-3.94%) |
Feb 09, 2022 | 9.840 | 10.92 | 9.680 | 10.65 | 716,756 | +0.80(+8.12%) |
Feb 08, 2022 | 9.820 | 9.975 | 9.550 | 9.850 | 169,194 | -0.03(-0.30%) |
Feb 07, 2022 | 9.660 | 10.01 | 9.660 | 9.880 | 248,029 | +0.24(+2.49%) |
Feb 04, 2022 | 9.500 | 9.720 | 9.280 | 9.640 | 195,693 | +0.06(+0.63%) |
Feb 03, 2022 | 9.830 | 9.280 | 9.580 | 300,483 | -0.37(-3.72%) | |
Feb 02, 2022 | 10.65 | 10.65 | 9.840 | 9.950 | 170,731 | -0.60(-5.69%) |