Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.420 | 9.970 | 9.170 | 9.170 | 934,216 | -0.28(-2.96%) |
Apr 28, 2022 | 9.310 | 9.580 | 8.590 | 9.450 | 2,519,823 | +0.35(+3.85%) |
Apr 27, 2022 | 8.920 | 9.310 | 8.840 | 9.100 | 1,440,222 | +0.23(+2.59%) |
Apr 26, 2022 | 9.480 | 9.660 | 8.820 | 8.870 | 1,543,465 | -0.61(-6.43%) |
Apr 25, 2022 | 9.100 | 9.602 | 8.950 | 9.480 | 1,281,112 | +0.09(+0.96%) |
Apr 22, 2022 | 9.340 | 9.675 | 9.110 | 9.390 | 1,111,080 | +0.01(+0.11%) |
Apr 21, 2022 | 10.24 | 10.38 | 9.170 | 9.380 | 1,586,645 | -0.73(-7.22%) |
Apr 20, 2022 | 10.92 | 10.94 | 10.09 | 10.11 | 1,073,036 | -0.69(-6.39%) |
Apr 19, 2022 | 10.01 | 10.97 | 10.00 | 10.80 | 1,155,446 | +0.71(+7.04%) |
Apr 18, 2022 | 10.08 | 10.13 | 9.650 | 10.09 | 1,013,658 | +0.02(+0.20%) |
Apr 14, 2022 | 10.67 | 11.02 | 10.04 | 10.07 | 1,456,994 | -0.60(-5.62%) |
Apr 13, 2022 | 10.23 | 10.70 | 9.720 | 10.67 | 1,972,846 | +0.43(+4.20%) |
Apr 12, 2022 | 10.95 | 11.16 | 10.03 | 10.24 | 2,005,201 | -0.35(-3.31%) |
Apr 11, 2022 | 11.16 | 11.22 | 10.38 | 10.59 | 3,573,124 | -0.95(-8.23%) |
Apr 08, 2022 | 12.04 | 12.26 | 11.49 | 11.54 | 2,195,707 | -0.61(-5.02%) |
Apr 07, 2022 | 11.99 | 12.34 | 11.58 | 12.15 | 1,220,128 | +0.01(+0.08%) |
Apr 06, 2022 | 12.77 | 12.84 | 11.80 | 12.14 | 2,025,672 | -1.00(-7.61%) |
Apr 05, 2022 | 14.57 | 15.17 | 13.06 | 13.14 | 2,903,401 | -1.30(-9.00%) |
Apr 04, 2022 | 13.79 | 14.49 | 13.68 | 14.44 | 2,132,492 | +0.82(+6.02%) |
Apr 01, 2022 | 13.36 | 13.99 | 13.17 | 13.62 | 947,174 | +0.51(+3.89%) |
Mar 31, 2022 | 13.29 | 13.67 | 12.77 | 13.11 | 930,211 | -0.23(-1.72%) |
Mar 30, 2022 | 13.77 | 14.42 | 13.27 | 13.34 | 1,894,829 | -0.57(-4.10%) |
Mar 29, 2022 | 13.29 | 14.10 | 13.24 | 13.91 | 1,098,282 | +0.86(+6.59%) |
Mar 28, 2022 | 13.17 | 13.60 | 12.52 | 13.05 | 813,259 | -0.08(-0.61%) |
Mar 25, 2022 | 13.95 | 14.28 | 12.67 | 13.13 | 1,219,363 | -0.69(-4.99%) |
Mar 24, 2022 | 13.91 | 15.02 | 13.00 | 13.82 | 1,610,750 | +0.24(+1.77%) |
Mar 23, 2022 | 13.89 | 13.94 | 13.08 | 13.58 | 902,155 | -0.66(-4.63%) |
Mar 22, 2022 | 14.20 | 14.76 | 14.01 | 14.24 | 883,085 | +0.07(+0.49%) |
Mar 21, 2022 | 14.07 | 14.72 | 13.77 | 14.17 | 1,794,545 | +0.00(+0.00%) |
Mar 18, 2022 | 13.35 | 14.23 | 13.18 | 14.17 | 2,667,063 | +0.58(+4.27%) |
Mar 17, 2022 | 12.39 | 14.09 | 12.14 | 13.59 | 1,213,074 | +1.04(+8.29%) |
Mar 16, 2022 | 11.60 | 12.82 | 11.56 | 12.55 | 1,301,738 | +1.22(+10.77%) |
Mar 15, 2022 | 10.26 | 11.41 | 10.15 | 11.33 | 1,758,895 | +1.07(+10.43%) |
Mar 14, 2022 | 10.76 | 11.11 | 10.08 | 10.26 | 1,270,152 | -0.62(-5.70%) |
Mar 11, 2022 | 12.34 | 12.96 | 10.84 | 10.88 | 899,404 | -1.30(-10.67%) |
Mar 10, 2022 | 11.93 | 12.33 | 11.38 | 12.18 | 1,120,633 | +0.25(+2.10%) |
Mar 09, 2022 | 11.50 | 12.74 | 11.50 | 11.93 | 2,287,341 | +0.63(+5.58%) |
Mar 08, 2022 | 10.15 | 11.69 | 9.900 | 11.30 | 1,924,130 | +1.45(+14.72%) |
Mar 07, 2022 | 10.19 | 10.66 | 9.820 | 9.850 | 1,687,663 | -0.19(-1.89%) |
Mar 04, 2022 | 10.79 | 11.03 | 9.930 | 10.04 | 949,457 | -0.73(-6.78%) |
Mar 03, 2022 | 11.73 | 11.84 | 10.70 | 10.77 | 979,092 | -0.97(-8.26%) |
Mar 02, 2022 | 12.16 | 12.48 | 11.11 | 11.74 | 1,938,607 | -0.44(-3.61%) |
Mar 01, 2022 | 13.53 | 13.82 | 12.06 | 12.18 | 1,436,112 | -1.35(-9.98%) |
Feb 28, 2022 | 12.36 | 13.56 | 12.28 | 13.53 | 1,939,401 | +1.46(+12.10%) |
Feb 25, 2022 | 12.50 | 12.47 | 11.66 | 12.07 | 2,727,327 | -0.41(-3.29%) |
Feb 24, 2022 | 10.34 | 12.52 | 10.24 | 12.48 | 2,805,534 | +1.65(+15.24%) |
Feb 23, 2022 | 11.66 | 11.68 | 10.74 | 10.83 | 1,346,571 | -0.35(-3.13%) |
Feb 22, 2022 | 11.99 | 12.39 | 11.07 | 11.18 | 1,540,347 | -0.98(-8.06%) |
Feb 18, 2022 | 12.16 | 0 | -0.92(-7.03%) | |||
Feb 17, 2022 | 14.07 | 14.64 | 12.82 | 13.08 | 1,182,578 | -0.51(-3.75%) |
Feb 16, 2022 | 13.75 | 13.94 | 13.22 | 13.59 | 1,468,509 | +0.12(+0.89%) |
Feb 15, 2022 | 13.29 | 14.11 | 12.86 | 13.47 | 2,297,000 | +0.73(+5.73%) |
Feb 14, 2022 | 13.17 | 13.17 | 12.40 | 12.74 | 1,928,373 | -0.60(-4.50%) |
Feb 11, 2022 | 14.64 | 16.00 | 12.82 | 13.34 | 3,041,812 | -1.87(-12.29%) |
Feb 10, 2022 | 15.50 | 16.65 | 13.44 | 15.21 | 2,640,194 | -1.46(-8.76%) |
Feb 09, 2022 | 16.41 | 17.66 | 16.41 | 16.67 | 2,150,382 | +1.06(+6.79%) |
Feb 08, 2022 | 15.97 | 16.63 | 15.36 | 15.61 | 894,978 | -0.36(-2.25%) |
Feb 07, 2022 | 15.50 | 16.57 | 15.43 | 15.97 | 1,708,729 | +0.50(+3.23%) |
Feb 04, 2022 | 15.41 | 16.17 | 15.23 | 15.47 | 1,634,113 | -0.14(-0.90%) |
Feb 03, 2022 | 17.69 | 15.35 | 15.61 | 1,645,042 | -2.24(-12.55%) | |
Feb 02, 2022 | 19.55 | 19.98 | 17.66 | 17.85 | 1,537,336 | -1.31(-6.84%) |