Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.730 | 7.935 | 7.190 | 7.280 | 608,052 | -0.50(-6.37%) |
Apr 28, 2022 | 8.210 | 8.385 | 7.710 | 7.775 | 470,117 | -0.30(-3.77%) |
Apr 27, 2022 | 8.010 | 8.443 | 7.950 | 8.080 | 371,079 | +0.09(+1.13%) |
Apr 26, 2022 | 8.540 | 8.830 | 7.975 | 7.990 | 444,648 | -0.70(-8.06%) |
Apr 25, 2022 | 8.700 | 8.890 | 8.290 | 8.690 | 540,155 | -0.05(-0.57%) |
Apr 22, 2022 | 9.080 | 9.290 | 8.600 | 8.740 | 310,691 | -0.41(-4.48%) |
Apr 21, 2022 | 10.47 | 10.50 | 9.100 | 9.150 | 396,779 | -1.05(-10.29%) |
Apr 20, 2022 | 10.18 | 10.72 | 9.750 | 10.20 | 336,374 | -0.56(-5.20%) |
Apr 19, 2022 | 10.79 | 11.16 | 10.58 | 10.76 | 263,241 | +0.01(+0.09%) |
Apr 18, 2022 | 11.43 | 11.50 | 10.52 | 10.75 | 240,019 | -0.71(-6.20%) |
Apr 14, 2022 | 12.73 | 12.73 | 11.43 | 11.46 | 279,762 | -1.29(-10.12%) |
Apr 13, 2022 | 12.01 | 12.98 | 11.96 | 12.75 | 242,291 | +0.73(+6.07%) |
Apr 12, 2022 | 12.38 | 12.96 | 11.82 | 12.02 | 156,957 | -0.08(-0.66%) |
Apr 11, 2022 | 12.09 | 12.53 | 11.82 | 12.10 | 200,853 | -0.23(-1.87%) |
Apr 08, 2022 | 12.87 | 13.12 | 12.15 | 12.33 | 300,240 | -0.62(-4.79%) |
Apr 07, 2022 | 13.23 | 13.63 | 12.27 | 12.95 | 295,652 | -0.30(-2.26%) |
Apr 06, 2022 | 14.75 | 14.99 | 12.83 | 13.25 | 498,998 | -1.92(-12.66%) |
Apr 05, 2022 | 16.02 | 16.09 | 14.97 | 15.17 | 353,361 | -0.90(-5.60%) |
Apr 04, 2022 | 15.97 | 16.53 | 15.89 | 16.07 | 341,727 | +0.21(+1.32%) |
Apr 01, 2022 | 15.37 | 15.88 | 15.02 | 15.86 | 178,553 | +0.62(+4.07%) |
Mar 31, 2022 | 14.96 | 15.54 | 14.91 | 15.24 | 212,711 | +0.21(+1.40%) |
Mar 30, 2022 | 14.95 | 15.37 | 14.95 | 15.03 | 187,060 | -0.06(-0.40%) |
Mar 29, 2022 | 13.70 | 15.20 | 13.70 | 15.09 | 240,879 | +1.30(+9.43%) |
Mar 28, 2022 | 13.56 | 14.15 | 13.13 | 13.79 | 138,587 | +0.30(+2.22%) |
Mar 25, 2022 | 14.24 | 14.26 | 13.19 | 13.49 | 216,338 | -0.69(-4.87%) |
Mar 24, 2022 | 15.20 | 15.21 | 14.13 | 14.18 | 360,848 | -0.92(-6.09%) |
Mar 23, 2022 | 15.01 | 15.44 | 14.43 | 15.10 | 296,872 | -0.29(-1.88%) |
Mar 22, 2022 | 14.28 | 15.93 | 14.19 | 15.39 | 398,571 | +1.22(+8.61%) |
Mar 21, 2022 | 15.35 | 15.35 | 13.86 | 14.17 | 461,736 | -1.35(-8.70%) |
Mar 18, 2022 | 13.98 | 15.55 | 13.98 | 15.52 | 496,766 | +1.20(+8.38%) |
Mar 17, 2022 | 12.75 | 14.35 | 12.62 | 14.32 | 395,650 | +1.36(+10.49%) |
Mar 16, 2022 | 12.37 | 12.96 | 12.18 | 12.96 | 339,743 | +0.95(+7.91%) |
Mar 15, 2022 | 11.80 | 12.46 | 11.72 | 12.01 | 640,321 | +0.13(+1.09%) |
Mar 14, 2022 | 12.46 | 12.62 | 11.52 | 11.88 | 415,726 | -0.47(-3.81%) |
Mar 11, 2022 | 13.41 | 13.41 | 12.32 | 12.35 | 148,991 | -0.84(-6.37%) |
Mar 10, 2022 | 13.14 | 13.61 | 12.73 | 13.19 | 243,629 | -0.36(-2.66%) |
Mar 09, 2022 | 12.58 | 13.65 | 12.58 | 13.55 | 194,196 | +1.50(+12.45%) |
Mar 08, 2022 | 12.16 | 12.67 | 11.70 | 12.05 | 473,935 | +0.06(+0.50%) |
Mar 07, 2022 | 12.50 | 12.98 | 11.77 | 11.99 | 567,150 | -0.51(-4.08%) |
Mar 04, 2022 | 12.89 | 13.29 | 12.09 | 12.50 | 444,873 | -0.68(-5.16%) |
Mar 03, 2022 | 13.95 | 13.95 | 12.99 | 13.18 | 398,495 | -0.66(-4.77%) |
Mar 02, 2022 | 13.83 | 14.21 | 13.16 | 13.84 | 325,573 | +0.05(+0.36%) |
Mar 01, 2022 | 14.85 | 15.90 | 13.20 | 13.79 | 645,915 | -1.53(-9.99%) |
Feb 28, 2022 | 14.57 | 15.67 | 14.41 | 15.32 | 639,149 | +0.56(+3.79%) |
Feb 25, 2022 | 13.43 | 14.82 | 12.76 | 14.76 | 442,826 | +1.17(+8.61%) |
Feb 24, 2022 | 11.19 | 13.89 | 11.18 | 13.59 | 578,088 | +1.70(+14.30%) |
Feb 23, 2022 | 13.05 | 13.05 | 11.83 | 11.89 | 260,936 | -0.94(-7.33%) |
Feb 22, 2022 | 12.96 | 13.11 | 12.51 | 12.83 | 337,787 | +0.03(+0.23%) |
Feb 18, 2022 | 12.80 | 0 | -1.34(-9.48%) | |||
Feb 17, 2022 | 15.41 | 15.42 | 14.09 | 14.14 | 153,510 | -1.51(-9.65%) |
Feb 16, 2022 | 15.80 | 15.85 | 15.10 | 15.65 | 167,249 | -0.36(-2.25%) |
Feb 15, 2022 | 15.89 | 16.54 | 15.74 | 16.01 | 208,828 | +0.60(+3.89%) |
Feb 14, 2022 | 16.33 | 16.88 | 15.26 | 15.41 | 213,049 | -0.99(-6.04%) |
Feb 11, 2022 | 16.87 | 17.71 | 16.26 | 16.40 | 205,079 | -0.37(-2.21%) |
Feb 10, 2022 | 17.04 | 18.22 | 16.46 | 16.77 | 259,192 | -0.97(-5.47%) |
Feb 09, 2022 | 16.97 | 17.84 | 16.97 | 17.74 | 191,824 | +1.13(+6.80%) |
Feb 08, 2022 | 16.53 | 16.87 | 15.92 | 16.61 | 184,060 | +0.02(+0.12%) |
Feb 07, 2022 | 16.15 | 16.80 | 15.57 | 16.59 | 365,420 | +0.33(+2.03%) |
Feb 04, 2022 | 15.12 | 16.80 | 14.85 | 16.26 | 318,922 | +1.03(+6.76%) |
Feb 03, 2022 | 17.04 | 14.97 | 15.23 | 463,175 | -2.60(-14.58%) | |
Feb 02, 2022 | 17.40 | 17.89 | 16.72 | 17.83 | 434,520 | +0.46(+2.65%) |