Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 14.16 | 14.52 | 13.61 | 13.72 | 693,648 | -0.32(-2.26%) |
Apr 28, 2022 | 13.47 | 14.18 | 13.02 | 14.04 | 790,686 | +0.64(+4.74%) |
Apr 27, 2022 | 12.80 | 13.65 | 12.65 | 13.40 | 879,565 | +0.58(+4.49%) |
Apr 26, 2022 | 12.97 | 13.42 | 12.73 | 12.82 | 890,840 | +0.01(+0.06%) |
Apr 25, 2022 | 12.60 | 12.99 | 11.98 | 12.82 | 1,244,201 | -0.33(-2.47%) |
Apr 22, 2022 | 13.74 | 14.31 | 12.94 | 13.14 | 1,056,129 | -0.82(-5.87%) |
Apr 21, 2022 | 15.05 | 15.08 | 13.79 | 13.96 | 1,079,734 | -0.95(-6.39%) |
Apr 20, 2022 | 14.29 | 14.98 | 14.08 | 14.91 | 880,391 | +0.78(+5.49%) |
Apr 19, 2022 | 14.25 | 14.26 | 13.50 | 14.14 | 1,608,934 | -0.48(-3.28%) |
Apr 18, 2022 | 14.15 | 15.14 | 14.06 | 14.62 | 1,693,020 | +0.72(+5.21%) |
Apr 14, 2022 | 13.95 | 14.20 | 13.69 | 13.90 | 1,092,387 | +0.04(+0.27%) |
Apr 13, 2022 | 13.23 | 13.88 | 13.05 | 13.86 | 1,516,218 | +0.95(+7.32%) |
Apr 12, 2022 | 12.74 | 13.59 | 12.73 | 12.91 | 1,750,621 | +0.52(+4.17%) |
Apr 11, 2022 | 12.64 | 12.68 | 12.24 | 12.40 | 776,896 | -0.47(-3.62%) |
Apr 08, 2022 | 12.40 | 13.06 | 12.40 | 12.86 | 1,268,510 | +0.56(+4.56%) |
Apr 07, 2022 | 12.03 | 12.36 | 11.84 | 12.30 | 931,046 | +0.45(+3.80%) |
Apr 06, 2022 | 12.11 | 12.51 | 11.80 | 11.85 | 1,072,794 | -0.10(-0.87%) |
Apr 05, 2022 | 12.59 | 12.76 | 11.91 | 11.95 | 1,162,112 | -0.47(-3.81%) |
Apr 04, 2022 | 12.54 | 12.81 | 12.18 | 12.43 | 837,452 | +0.04(+0.30%) |
Apr 01, 2022 | 11.68 | 12.43 | 11.64 | 12.39 | 980,597 | +0.55(+4.68%) |
Mar 31, 2022 | 11.78 | 12.37 | 11.56 | 11.83 | 1,392,188 | -0.07(-0.56%) |
Mar 30, 2022 | 12.32 | 12.82 | 11.87 | 11.90 | 1,312,202 | -0.30(-2.48%) |
Mar 29, 2022 | 11.91 | 12.23 | 11.62 | 12.20 | 1,071,784 | -0.23(-1.84%) |
Mar 28, 2022 | 12.32 | 12.57 | 12.13 | 12.43 | 1,100,550 | -0.27(-2.09%) |
Mar 25, 2022 | 11.98 | 12.87 | 11.86 | 12.70 | 1,723,682 | +0.73(+6.11%) |
Mar 24, 2022 | 11.77 | 12.15 | 11.46 | 11.97 | 1,504,480 | +0.28(+2.40%) |
Mar 23, 2022 | 11.33 | 11.92 | 11.33 | 11.69 | 1,787,484 | +0.57(+5.12%) |
Mar 22, 2022 | 11.09 | 11.55 | 10.80 | 11.12 | 1,347,372 | +0.04(+0.33%) |
Mar 21, 2022 | 10.78 | 11.56 | 10.78 | 11.08 | 2,331,002 | +0.59(+5.63%) |
Mar 18, 2022 | 10.81 | 11.22 | 10.48 | 10.49 | 1,695,524 | -0.30(-2.81%) |
Mar 17, 2022 | 10.87 | 11.18 | 10.66 | 10.79 | 1,141,113 | +0.45(+4.36%) |
Mar 16, 2022 | 10.13 | 10.42 | 9.766 | 10.34 | 1,366,026 | +0.36(+3.63%) |
Mar 15, 2022 | 10.47 | 10.62 | 9.810 | 9.980 | 3,043,105 | -1.10(-9.93%) |
Mar 14, 2022 | 11.72 | 11.83 | 10.87 | 11.08 | 2,031,806 | -0.83(-7.01%) |
Mar 11, 2022 | 11.61 | 12.60 | 11.60 | 11.92 | 2,191,898 | +0.16(+1.32%) |
Mar 10, 2022 | 11.18 | 11.93 | 11.05 | 11.76 | 2,976,945 | +0.54(+4.81%) |
Mar 09, 2022 | 10.64 | 11.27 | 10.34 | 11.22 | 1,355,693 | -0.06(-0.52%) |
Mar 08, 2022 | 11.78 | 11.99 | 10.64 | 11.28 | 1,594,533 | -0.24(-2.05%) |
Mar 07, 2022 | 11.57 | 12.47 | 10.59 | 11.52 | 2,323,814 | -0.04(-0.38%) |
Mar 04, 2022 | 10.45 | 11.62 | 10.38 | 11.56 | 2,132,303 | +1.06(+10.13%) |
Mar 03, 2022 | 10.13 | 10.59 | 10.02 | 10.50 | 942,750 | +0.23(+2.23%) |
Mar 02, 2022 | 10.56 | 10.65 | 10.16 | 10.27 | 923,667 | -0.05(-0.50%) |
Mar 01, 2022 | 10.14 | 10.44 | 9.899 | 10.32 | 1,365,789 | +0.44(+4.49%) |
Feb 28, 2022 | 9.633 | 10.16 | 9.537 | 9.877 | 1,384,194 | +0.24(+2.53%) |
Feb 25, 2022 | 8.983 | 9.714 | 9.042 | 9.633 | 2,104,917 | +0.65(+7.24%) |
Feb 24, 2022 | 9.182 | 9.300 | 8.783 | 8.983 | 1,090,863 | +0.13(+1.42%) |
Feb 23, 2022 | 8.591 | 9.027 | 8.577 | 8.857 | 882,814 | +0.40(+4.72%) |
Feb 22, 2022 | 9.035 | 9.035 | 8.104 | 8.458 | 772,421 | -0.24(-2.72%) |
Feb 18, 2022 | 8.695 | 0 | -0.46(-5.00%) | |||
Feb 17, 2022 | 8.813 | 9.264 | 8.813 | 9.153 | 873,581 | +0.27(+2.99%) |
Feb 16, 2022 | 8.961 | 9.286 | 8.732 | 8.887 | 1,087,177 | +0.08(+0.92%) |
Feb 15, 2022 | 8.584 | 8.879 | 8.489 | 8.806 | 429,576 | -0.07(-0.75%) |
Feb 14, 2022 | 8.961 | 9.035 | 8.687 | 8.872 | 718,685 | -0.17(-1.88%) |
Feb 11, 2022 | 8.665 | 9.058 | 8.665 | 9.042 | 856,670 | +0.38(+4.35%) |
Feb 10, 2022 | 8.606 | 9.216 | 8.569 | 8.665 | 932,439 | +0.04(+0.51%) |
Feb 09, 2022 | 8.495 | 8.680 | 8.281 | 8.621 | 765,884 | +0.12(+1.39%) |
Feb 08, 2022 | 8.887 | 8.957 | 8.384 | 8.503 | 889,863 | -0.46(-5.11%) |
Feb 07, 2022 | 9.035 | 9.101 | 8.732 | 8.961 | 914,695 | -0.18(-1.94%) |
Feb 04, 2022 | 9.101 | 9.463 | 9.049 | 9.138 | 732,194 | +0.16(+1.73%) |
Feb 03, 2022 | 8.761 | 8.673 | 8.983 | 711,583 | -0.10(-1.14%) | |
Feb 02, 2022 | 9.064 | 9.256 | 8.710 | 9.086 | 960,658 | +0.22(+2.50%) |