Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 7.680 | 7.920 | 7.125 | 7.170 | 2,793,985 | -0.60(-7.72%) |
Apr 28, 2022 | 7.620 | 7.890 | 7.080 | 7.770 | 3,872,117 | +0.21(+2.78%) |
Apr 27, 2022 | 7.430 | 7.990 | 7.390 | 7.560 | 3,361,727 | +0.08(+1.07%) |
Apr 26, 2022 | 7.800 | 7.940 | 7.450 | 7.480 | 3,133,096 | -0.45(-5.67%) |
Apr 25, 2022 | 7.650 | 8.040 | 7.570 | 7.930 | 3,787,157 | +0.15(+1.93%) |
Apr 22, 2022 | 8.190 | 8.360 | 7.700 | 7.780 | 3,686,285 | -0.37(-4.54%) |
Apr 21, 2022 | 9.190 | 9.500 | 8.025 | 8.150 | 3,888,908 | -0.89(-9.85%) |
Apr 20, 2022 | 9.800 | 9.860 | 9.010 | 9.040 | 3,160,719 | -0.76(-7.76%) |
Apr 19, 2022 | 9.420 | 9.855 | 9.300 | 9.800 | 2,598,727 | +0.43(+4.59%) |
Apr 18, 2022 | 9.490 | 9.640 | 8.960 | 9.370 | 3,349,726 | -0.09(-0.95%) |
Apr 14, 2022 | 10.12 | 10.18 | 9.450 | 9.460 | 2,090,933 | -0.66(-6.52%) |
Apr 13, 2022 | 9.790 | 10.16 | 9.530 | 10.12 | 2,394,775 | +0.31(+3.16%) |
Apr 12, 2022 | 10.18 | 10.52 | 9.780 | 9.810 | 3,470,366 | -0.11(-1.11%) |
Apr 11, 2022 | 10.00 | 10.26 | 9.660 | 9.920 | 3,071,463 | -0.32(-3.13%) |
Apr 08, 2022 | 10.52 | 10.58 | 9.980 | 10.24 | 2,016,501 | -0.38(-3.58%) |
Apr 07, 2022 | 10.67 | 11.12 | 10.15 | 10.62 | 2,899,271 | -0.18(-1.67%) |
Apr 06, 2022 | 11.41 | 11.66 | 10.55 | 10.80 | 3,294,792 | -0.92(-7.85%) |
Apr 05, 2022 | 12.14 | 12.46 | 11.56 | 11.72 | 3,129,913 | -0.43(-3.54%) |
Apr 04, 2022 | 11.32 | 12.36 | 11.32 | 12.15 | 3,370,929 | +0.83(+7.33%) |
Apr 01, 2022 | 10.99 | 11.51 | 10.99 | 11.32 | 2,820,266 | +0.31(+2.82%) |
Mar 31, 2022 | 11.07 | 11.42 | 10.91 | 11.01 | 1,888,433 | -0.15(-1.34%) |
Mar 30, 2022 | 11.40 | 11.84 | 11.06 | 11.16 | 3,411,533 | -0.42(-3.63%) |
Mar 29, 2022 | 11.20 | 11.94 | 10.94 | 11.58 | 4,034,851 | +0.67(+6.14%) |
Mar 28, 2022 | 10.96 | 11.22 | 10.57 | 10.91 | 2,669,014 | +0.02(+0.18%) |
Mar 25, 2022 | 11.50 | 11.60 | 10.67 | 10.89 | 2,601,989 | -0.65(-5.63%) |
Mar 24, 2022 | 11.19 | 11.63 | 10.99 | 11.54 | 3,359,092 | +0.64(+5.87%) |
Mar 23, 2022 | 10.95 | 11.04 | 10.36 | 10.90 | 3,474,974 | -0.24(-2.15%) |
Mar 22, 2022 | 10.95 | 11.39 | 10.83 | 11.14 | 4,167,160 | +0.41(+3.82%) |
Mar 21, 2022 | 10.68 | 11.08 | 10.40 | 10.73 | 6,008,317 | -0.04(-0.37%) |
Mar 18, 2022 | 9.820 | 10.79 | 9.770 | 10.77 | 7,324,857 | +0.96(+9.79%) |
Mar 17, 2022 | 8.840 | 9.840 | 8.840 | 9.810 | 5,762,517 | +0.95(+10.72%) |
Mar 16, 2022 | 8.060 | 8.880 | 8.000 | 8.860 | 6,467,638 | +0.90(+11.31%) |
Mar 15, 2022 | 7.560 | 7.970 | 7.260 | 7.960 | 4,316,725 | +0.47(+6.28%) |
Mar 14, 2022 | 8.050 | 8.100 | 7.405 | 7.490 | 3,730,426 | -0.69(-8.44%) |
Mar 11, 2022 | 8.970 | 9.150 | 8.150 | 8.180 | 2,672,378 | -0.65(-7.36%) |
Mar 10, 2022 | 8.820 | 8.914 | 8.520 | 8.830 | 2,413,239 | -0.14(-1.56%) |
Mar 09, 2022 | 8.780 | 9.265 | 8.670 | 8.970 | 4,067,681 | +0.22(+2.51%) |
Mar 08, 2022 | 8.400 | 9.195 | 7.705 | 8.750 | 7,830,708 | +0.44(+5.29%) |
Mar 07, 2022 | 8.150 | 8.760 | 8.140 | 8.310 | 5,833,259 | +0.13(+1.59%) |
Mar 04, 2022 | 8.500 | 8.910 | 8.090 | 8.180 | 4,277,930 | -0.29(-3.42%) |
Mar 03, 2022 | 8.910 | 8.950 | 8.355 | 8.470 | 4,431,841 | -0.34(-3.86%) |
Mar 02, 2022 | 9.260 | 9.400 | 8.705 | 8.810 | 3,992,574 | -0.52(-5.57%) |
Mar 01, 2022 | 9.500 | 9.780 | 9.100 | 9.330 | 4,718,171 | -0.19(-2.00%) |
Feb 28, 2022 | 8.920 | 9.680 | 8.900 | 9.520 | 8,989,845 | +0.71(+8.06%) |
Feb 25, 2022 | 9.750 | 9.230 | 8.300 | 8.810 | 18,317,208 | -2.43(-21.62%) |
Feb 24, 2022 | 9.280 | 11.29 | 9.110 | 11.24 | 9,247,822 | +1.43(+14.58%) |
Feb 23, 2022 | 10.10 | 10.36 | 9.620 | 9.810 | 4,742,007 | -0.08(-0.81%) |
Feb 22, 2022 | 10.12 | 10.56 | 9.612 | 9.890 | 7,224,427 | -0.77(-7.22%) |
Feb 18, 2022 | 10.66 | 0 | -0.21(-1.93%) | |||
Feb 17, 2022 | 11.26 | 11.47 | 10.81 | 10.87 | 2,346,210 | -0.53(-4.65%) |
Feb 16, 2022 | 11.28 | 11.60 | 11.03 | 11.40 | 2,879,378 | +0.01(+0.09%) |
Feb 15, 2022 | 10.59 | 11.45 | 10.59 | 11.39 | 2,639,912 | +0.86(+8.17%) |
Feb 14, 2022 | 10.85 | 11.16 | 10.51 | 10.53 | 2,558,089 | -0.37(-3.39%) |
Feb 11, 2022 | 11.84 | 11.84 | 10.74 | 10.90 | 4,005,489 | -0.77(-6.60%) |
Feb 10, 2022 | 12.06 | 12.62 | 11.63 | 11.67 | 4,014,001 | -0.83(-6.64%) |
Feb 09, 2022 | 12.25 | 12.50 | 11.64 | 12.50 | 5,999,057 | +0.94(+8.13%) |
Feb 08, 2022 | 11.40 | 11.62 | 11.19 | 11.56 | 3,181,744 | +0.18(+1.58%) |
Feb 07, 2022 | 11.39 | 12.03 | 11.28 | 11.38 | 3,508,082 | +0.00(+0.00%) |
Feb 04, 2022 | 11.53 | 11.71 | 11.15 | 11.38 | 4,628,162 | -0.13(-1.13%) |
Feb 03, 2022 | 12.00 | 11.50 | 11.51 | 3,757,959 | -0.91(-7.33%) | |
Feb 02, 2022 | 13.00 | 13.05 | 12.17 | 12.42 | 2,973,850 | -0.21(-1.66%) |