Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.94 | 12.49 | 11.72 | 12.48 | 1,736,200 | +0.75(+6.39%) |
Apr 28, 2022 | 11.93 | 11.94 | 11.43 | 11.73 | 802,003 | -0.09(-0.76%) |
Apr 27, 2022 | 11.30 | 11.84 | 11.26 | 11.82 | 2,205,024 | +0.53(+4.69%) |
Apr 26, 2022 | 11.04 | 11.34 | 10.94 | 11.29 | 1,395,177 | +0.23(+2.08%) |
Apr 25, 2022 | 11.47 | 11.48 | 10.96 | 11.06 | 1,056,829 | -0.42(-3.66%) |
Apr 22, 2022 | 11.10 | 11.48 | 10.91 | 11.48 | 929,457 | +0.54(+4.94%) |
Apr 21, 2022 | 11.20 | 11.28 | 10.82 | 10.94 | 834,557 | -0.32(-2.84%) |
Apr 20, 2022 | 11.37 | 11.37 | 11.21 | 11.26 | 340,766 | -0.06(-0.53%) |
Apr 19, 2022 | 11.16 | 11.47 | 11.13 | 11.32 | 552,418 | +0.16(+1.43%) |
Apr 18, 2022 | 11.25 | 11.27 | 11.13 | 11.16 | 554,270 | -0.17(-1.50%) |
Apr 14, 2022 | 11.33 | 11.40 | 11.30 | 11.33 | 621,525 | +0.03(+0.27%) |
Apr 13, 2022 | 11.35 | 11.39 | 11.12 | 11.30 | 585,514 | -0.03(-0.26%) |
Apr 12, 2022 | 11.20 | 11.53 | 11.14 | 11.33 | 1,148,942 | +0.04(+0.35%) |
Apr 11, 2022 | 11.22 | 11.35 | 11.15 | 11.29 | 375,601 | -0.05(-0.44%) |
Apr 08, 2022 | 11.35 | 11.50 | 11.26 | 11.34 | 384,112 | +0.00(+0.00%) |
Apr 07, 2022 | 11.50 | 11.51 | 11.21 | 11.34 | 594,938 | -0.13(-1.13%) |
Apr 06, 2022 | 11.00 | 11.55 | 10.96 | 11.47 | 979,266 | +0.31(+2.78%) |
Apr 05, 2022 | 11.39 | 11.46 | 10.86 | 11.16 | 1,446,095 | -0.32(-2.79%) |
Apr 04, 2022 | 11.30 | 11.48 | 11.22 | 11.48 | 1,081,814 | -0.11(-0.95%) |
Apr 01, 2022 | 11.77 | 12.16 | 11.36 | 11.59 | 1,617,756 | -0.28(-2.36%) |
Mar 31, 2022 | 11.75 | 12.20 | 11.56 | 11.87 | 1,862,185 | +0.07(+0.59%) |
Mar 30, 2022 | 11.70 | 12.41 | 11.55 | 11.80 | 2,510,415 | +0.08(+0.68%) |
Mar 29, 2022 | 11.54 | 11.85 | 11.41 | 11.72 | 1,005,268 | +0.18(+1.56%) |
Mar 28, 2022 | 11.58 | 11.65 | 11.41 | 11.54 | 530,340 | -0.14(-1.20%) |
Mar 25, 2022 | 11.84 | 11.98 | 11.50 | 11.68 | 590,638 | -0.12(-1.02%) |
Mar 24, 2022 | 11.50 | 12.32 | 11.28 | 11.80 | 2,003,514 | +0.23(+1.99%) |
Mar 23, 2022 | 11.77 | 11.89 | 11.50 | 11.57 | 731,773 | -0.27(-2.28%) |
Mar 22, 2022 | 11.67 | 12.16 | 11.67 | 11.84 | 1,228,540 | +0.06(+0.51%) |
Mar 21, 2022 | 11.78 | 11.98 | 11.32 | 11.78 | 1,232,405 | +0.02(+0.17%) |
Mar 18, 2022 | 11.28 | 12.04 | 11.28 | 11.76 | 1,475,130 | +0.36(+3.16%) |
Mar 17, 2022 | 11.38 | 11.52 | 11.22 | 11.40 | 538,007 | +0.00(+0.00%) |
Mar 16, 2022 | 11.29 | 11.67 | 11.06 | 11.40 | 1,154,027 | +0.05(+0.44%) |
Mar 15, 2022 | 11.36 | 11.39 | 11.06 | 11.35 | 888,569 | -0.08(-0.70%) |
Mar 14, 2022 | 11.72 | 11.74 | 11.05 | 11.43 | 1,196,440 | -0.28(-2.39%) |
Mar 11, 2022 | 11.52 | 12.20 | 11.25 | 11.71 | 1,500,456 | +0.28(+2.45%) |
Mar 10, 2022 | 11.49 | 11.70 | 11.21 | 11.43 | 1,155,544 | -0.23(-1.97%) |
Mar 09, 2022 | 11.74 | 11.94 | 11.48 | 11.66 | 747,816 | +0.15(+1.30%) |
Mar 08, 2022 | 11.17 | 11.88 | 10.90 | 11.51 | 2,236,688 | +0.17(+1.50%) |
Mar 07, 2022 | 12.05 | 12.10 | 11.21 | 11.34 | 2,087,903 | -1.03(-8.33%) |
Mar 04, 2022 | 12.60 | 12.89 | 11.95 | 12.37 | 1,230,519 | -0.40(-3.13%) |
Mar 03, 2022 | 12.38 | 13.09 | 12.32 | 12.77 | 1,907,163 | +0.47(+3.82%) |
Mar 02, 2022 | 11.95 | 12.48 | 11.92 | 12.30 | 1,532,888 | +0.42(+3.54%) |
Mar 01, 2022 | 12.25 | 12.41 | 11.77 | 11.88 | 1,819,670 | -0.49(-3.96%) |
Feb 28, 2022 | 12.55 | 12.80 | 12.25 | 12.37 | 1,074,031 | -0.35(-2.75%) |
Feb 25, 2022 | 12.53 | 12.94 | 12.16 | 12.72 | 1,572,479 | +0.12(+0.95%) |
Feb 24, 2022 | 11.81 | 12.68 | 11.75 | 12.60 | 1,919,069 | -0.14(-1.10%) |
Feb 23, 2022 | 13.28 | 13.64 | 12.57 | 12.74 | 2,507,968 | -0.40(-3.04%) |
Feb 22, 2022 | 14.68 | 14.68 | 12.90 | 13.14 | 4,712,221 | -0.99(-7.01%) |
Feb 18, 2022 | 14.13 | 0 | -1.05(-6.92%) | |||
Feb 17, 2022 | 15.60 | 15.77 | 14.76 | 15.18 | 3,840,479 | -0.43(-2.75%) |
Feb 16, 2022 | 15.34 | 15.83 | 15.03 | 15.61 | 3,022,552 | +0.61(+4.07%) |
Feb 15, 2022 | 14.99 | 16.00 | 14.81 | 15.00 | 3,716,974 | +0.46(+3.16%) |
Feb 14, 2022 | 14.36 | 15.44 | 14.10 | 14.54 | 3,161,561 | +0.17(+1.18%) |
Feb 11, 2022 | 14.10 | 15.12 | 13.57 | 14.37 | 4,013,746 | +0.25(+1.77%) |
Feb 10, 2022 | 13.54 | 15.14 | 13.37 | 14.12 | 5,109,769 | +0.03(+0.21%) |
Feb 09, 2022 | 16.49 | 16.72 | 13.32 | 14.09 | 17,231,816 | -2.26(-13.82%) |
Feb 08, 2022 | 15.27 | 17.00 | 14.05 | 16.35 | 27,209,630 | +1.26(+8.35%) |
Feb 07, 2022 | 13.27 | 18.52 | 13.21 | 15.09 | 64,187,792 | +2.32(+18.17%) |
Feb 04, 2022 | 12.13 | 12.80 | 11.97 | 12.77 | 4,899,710 | +0.75(+6.24%) |
Feb 03, 2022 | 11.62 | 12.02 | 8,018,555 | +0.22(+1.86%) | ||
Feb 02, 2022 | 12.05 | 12.05 | 11.55 | 11.80 | 1,644,773 | -0.13(-1.09%) |