Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 8.775 | 9.541 | 8.043 | 8.098 | 25,988,762 | -0.85(-9.45%) |
Apr 28, 2022 | 9.223 | 9.292 | 7.710 | 8.944 | 47,148,956 | +0.08(+0.90%) |
Apr 27, 2022 | 9.143 | 9.611 | 8.745 | 8.864 | 27,758,142 | -0.26(-2.84%) |
Apr 26, 2022 | 10.76 | 11.08 | 9.103 | 9.123 | 34,313,096 | -2.00(-17.98%) |
Apr 25, 2022 | 10.23 | 11.22 | 10.18 | 11.12 | 31,832,572 | +0.67(+6.38%) |
Apr 22, 2022 | 10.87 | 11.33 | 10.38 | 10.46 | 24,323,126 | -0.56(-5.06%) |
Apr 21, 2022 | 12.91 | 13.24 | 10.94 | 11.01 | 38,599,944 | -1.59(-12.63%) |
Apr 20, 2022 | 12.73 | 12.97 | 11.85 | 12.61 | 23,279,108 | +0.06(+0.48%) |
Apr 19, 2022 | 12.15 | 13.06 | 11.76 | 12.55 | 22,233,216 | +0.42(+3.45%) |
Apr 18, 2022 | 13.89 | 13.94 | 11.97 | 12.13 | 30,755,232 | -1.94(-13.79%) |
Apr 14, 2022 | 15.18 | 15.33 | 14.01 | 14.07 | 17,473,970 | -1.38(-8.95%) |
Apr 13, 2022 | 14.05 | 15.70 | 14.00 | 15.45 | 16,967,186 | +1.54(+11.09%) |
Apr 12, 2022 | 14.57 | 15.22 | 13.46 | 13.91 | 22,521,282 | -0.11(-0.78%) |
Apr 11, 2022 | 14.91 | 15.19 | 13.82 | 14.02 | 19,997,688 | -1.56(-10.03%) |
Apr 08, 2022 | 16.46 | 16.79 | 15.42 | 15.58 | 18,596,916 | -1.05(-6.34%) |
Apr 07, 2022 | 17.01 | 17.65 | 15.90 | 16.63 | 18,524,600 | -0.60(-3.46%) |
Apr 06, 2022 | 16.30 | 17.75 | 16.05 | 17.23 | 22,480,734 | +0.12(+0.70%) |
Apr 05, 2022 | 18.69 | 19.46 | 16.97 | 17.11 | 19,316,074 | -1.67(-8.90%) |
Apr 04, 2022 | 17.44 | 18.93 | 17.28 | 18.78 | 20,407,826 | +1.50(+8.69%) |
Apr 01, 2022 | 15.82 | 17.35 | 15.68 | 17.28 | 20,889,938 | +1.69(+10.85%) |
Mar 31, 2022 | 16.17 | 16.63 | 15.50 | 15.59 | 16,179,795 | -0.35(-2.18%) |
Mar 30, 2022 | 17.42 | 18.11 | 15.73 | 15.94 | 19,006,670 | -1.59(-9.08%) |
Mar 29, 2022 | 16.16 | 17.73 | 16.10 | 17.53 | 20,698,872 | +1.98(+12.73%) |
Mar 28, 2022 | 15.48 | 16.34 | 14.56 | 15.55 | 17,870,200 | +0.06(+0.39%) |
Mar 25, 2022 | 16.78 | 16.78 | 15.36 | 15.49 | 17,012,220 | -1.21(-7.27%) |
Mar 24, 2022 | 16.15 | 16.76 | 15.25 | 16.70 | 16,837,104 | +0.93(+5.86%) |
Mar 23, 2022 | 16.47 | 17.49 | 15.70 | 15.78 | 20,084,106 | -1.14(-6.76%) |
Mar 22, 2022 | 15.62 | 17.13 | 15.30 | 16.92 | 16,488,372 | +1.58(+10.31%) |
Mar 21, 2022 | 16.83 | 16.95 | 15.07 | 15.34 | 18,794,620 | -1.70(-9.98%) |
Mar 18, 2022 | 15.54 | 17.41 | 15.47 | 17.04 | 17,990,134 | +1.32(+8.42%) |
Mar 17, 2022 | 13.87 | 15.79 | 13.53 | 15.72 | 19,747,452 | +1.65(+11.74%) |
Mar 16, 2022 | 12.84 | 14.11 | 12.35 | 14.07 | 26,043,904 | +1.76(+14.31%) |
Mar 15, 2022 | 12.06 | 12.38 | 11.57 | 12.31 | 19,579,186 | +0.51(+4.30%) |
Mar 14, 2022 | 13.69 | 13.82 | 11.47 | 11.80 | 25,270,104 | -1.79(-13.18%) |
Mar 11, 2022 | 15.53 | 15.78 | 13.58 | 13.59 | 16,570,958 | -1.63(-10.72%) |
Mar 10, 2022 | 14.88 | 15.22 | 15,145,988 | -0.32(-2.05%) | ||
Mar 09, 2022 | 14.42 | 15.73 | 14.19 | 15.54 | 16,067,562 | +2.03(+15.02%) |
Mar 08, 2022 | 13.08 | 14.80 | 12.38 | 13.51 | 27,169,476 | +0.24(+1.80%) |
Mar 07, 2022 | 13.36 | 14.07 | 13.08 | 13.27 | 20,053,484 | -0.10(-0.74%) |
Mar 04, 2022 | 14.34 | 14.97 | 13.18 | 13.37 | 21,034,738 | -1.35(-9.19%) |
Mar 03, 2022 | 16.38 | 16.52 | 14.26 | 14.72 | 22,772,718 | -1.45(-8.98%) |
Mar 02, 2022 | 16.06 | 16.62 | 15.50 | 16.18 | 22,289,302 | +0.10(+0.62%) |
Mar 01, 2022 | 16.33 | 17.29 | 15.65 | 16.08 | 23,712,140 | -0.43(-2.59%) |
Feb 28, 2022 | 15.86 | 17.28 | 15.67 | 16.51 | 18,143,970 | +0.09(+0.55%) |
Feb 25, 2022 | 16.05 | 16.42 | 15.42 | 16.42 | 19,877,642 | +0.40(+2.48%) |
Feb 24, 2022 | 12.57 | 16.09 | 12.49 | 16.02 | 25,114,710 | +1.90(+13.46%) |
Feb 23, 2022 | 16.10 | 16.32 | 14.05 | 14.12 | 26,455,808 | -1.92(-11.97%) |
Feb 22, 2022 | 15.88 | 17.14 | 15.65 | 16.04 | 18,246,152 | -0.40(-2.42%) |
Feb 18, 2022 | 16.44 | 0 | -0.74(-4.29%) | |||
Feb 17, 2022 | 18.96 | 19.24 | 16.91 | 17.17 | 21,080,866 | -2.43(-12.39%) |
Feb 16, 2022 | 19.65 | 20.06 | 18.59 | 19.60 | 18,197,178 | -0.63(-3.10%) |
Feb 15, 2022 | 18.85 | 20.45 | 18.85 | 20.23 | 17,140,016 | +2.18(+12.07%) |
Feb 14, 2022 | 19.10 | 19.41 | 17.82 | 18.05 | 17,806,226 | -0.96(-5.03%) |
Feb 11, 2022 | 19.88 | 21.13 | 18.41 | 19.00 | 24,065,370 | -0.65(-3.29%) |
Feb 10, 2022 | 19.94 | 22.79 | 18.76 | 19.65 | 24,342,888 | -1.85(-8.61%) |
Feb 09, 2022 | 19.58 | 21.64 | 19.48 | 21.50 | 15,248,577 | +2.59(+13.68%) |
Feb 08, 2022 | 18.82 | 19.21 | 17.61 | 18.91 | 14,922,577 | -0.23(-1.20%) |
Feb 07, 2022 | 17.71 | 19.65 | 17.70 | 19.14 | 19,028,754 | +1.52(+8.64%) |
Feb 04, 2022 | 16.73 | 18.15 | 16.32 | 17.62 | 16,357,540 | +0.65(+3.81%) |
Feb 03, 2022 | 17.43 | 16.74 | 16.97 | 13,555,621 | -1.32(-7.23%) | |
Feb 02, 2022 | 20.34 | 20.38 | 18.05 | 18.30 | 18,103,286 | -2.09(-10.25%) |