Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.30 | 10.62 | 9.880 | 9.900 | 664,975 | -0.73(-6.87%) |
Apr 28, 2022 | 10.65 | 10.77 | 10.36 | 10.63 | 410,660 | +0.05(+0.47%) |
Apr 27, 2022 | 10.97 | 11.09 | 10.58 | 10.58 | 483,441 | -0.46(-4.17%) |
Apr 26, 2022 | 11.20 | 11.36 | 11.00 | 11.04 | 331,122 | -0.32(-2.82%) |
Apr 25, 2022 | 11.42 | 11.61 | 11.16 | 11.36 | 621,479 | -0.23(-1.98%) |
Apr 22, 2022 | 11.41 | 11.64 | 11.34 | 11.59 | 418,651 | -0.01(-0.09%) |
Apr 21, 2022 | 11.89 | 11.95 | 11.38 | 11.60 | 372,463 | -0.13(-1.11%) |
Apr 20, 2022 | 11.93 | 12.04 | 11.55 | 11.73 | 378,506 | -0.11(-0.93%) |
Apr 19, 2022 | 11.75 | 12.17 | 11.75 | 11.84 | 310,383 | +0.12(+1.02%) |
Apr 18, 2022 | 11.88 | 12.03 | 11.64 | 11.72 | 333,805 | -0.22(-1.84%) |
Apr 14, 2022 | 12.21 | 12.37 | 11.93 | 11.94 | 158,936 | -0.18(-1.49%) |
Apr 13, 2022 | 12.15 | 12.42 | 12.06 | 12.12 | 326,916 | +0.00(+0.00%) |
Apr 12, 2022 | 12.06 | 12.26 | 11.92 | 12.12 | 275,765 | +0.20(+1.68%) |
Apr 11, 2022 | 11.98 | 12.29 | 11.90 | 11.92 | 383,289 | -0.11(-0.91%) |
Apr 08, 2022 | 12.07 | 12.26 | 11.95 | 12.03 | 443,314 | -0.06(-0.50%) |
Apr 07, 2022 | 12.25 | 12.25 | 11.86 | 12.09 | 358,312 | -0.21(-1.71%) |
Apr 06, 2022 | 12.50 | 12.50 | 12.10 | 12.30 | 436,794 | -0.30(-2.38%) |
Apr 05, 2022 | 13.18 | 13.30 | 12.58 | 12.60 | 282,797 | -0.60(-4.55%) |
Apr 04, 2022 | 13.00 | 13.37 | 12.77 | 13.20 | 340,182 | +0.21(+1.62%) |
Apr 01, 2022 | 12.75 | 13.01 | 12.64 | 12.99 | 348,257 | +0.33(+2.61%) |
Mar 31, 2022 | 12.66 | 12.88 | 12.60 | 12.66 | 393,382 | +0.13(+1.04%) |
Mar 30, 2022 | 12.58 | 12.69 | 12.40 | 12.53 | 383,294 | -0.17(-1.34%) |
Mar 29, 2022 | 12.84 | 13.05 | 12.57 | 12.70 | 510,165 | -0.06(-0.47%) |
Mar 28, 2022 | 12.78 | 12.79 | 12.44 | 12.76 | 335,342 | +0.00(+0.00%) |
Mar 25, 2022 | 12.57 | 12.79 | 12.47 | 12.76 | 367,469 | +0.19(+1.51%) |
Mar 24, 2022 | 12.08 | 12.60 | 12.01 | 12.57 | 354,344 | +0.47(+3.88%) |
Mar 23, 2022 | 12.13 | 12.34 | 12.00 | 12.10 | 305,668 | -0.06(-0.49%) |
Mar 22, 2022 | 11.70 | 12.29 | 11.70 | 12.16 | 512,631 | +0.51(+4.38%) |
Mar 21, 2022 | 11.79 | 11.86 | 11.50 | 11.65 | 484,409 | -0.20(-1.69%) |
Mar 18, 2022 | 11.83 | 11.97 | 11.57 | 11.85 | 787,538 | -0.05(-0.42%) |
Mar 17, 2022 | 11.04 | 11.90 | 10.91 | 11.90 | 649,246 | +0.81(+7.30%) |
Mar 16, 2022 | 11.67 | 11.80 | 10.73 | 11.09 | 675,253 | -0.22(-1.95%) |
Mar 15, 2022 | 10.93 | 11.35 | 10.84 | 11.31 | 484,873 | +0.37(+3.38%) |
Mar 14, 2022 | 11.57 | 11.57 | 10.84 | 10.94 | 599,754 | -0.53(-4.62%) |
Mar 11, 2022 | 12.13 | 12.45 | 11.43 | 11.47 | 503,505 | -0.51(-4.26%) |
Mar 10, 2022 | 11.90 | 12.11 | 11.38 | 11.98 | 645,261 | -0.25(-2.04%) |
Mar 09, 2022 | 11.67 | 12.69 | 11.60 | 12.23 | 786,886 | +0.78(+6.81%) |
Mar 08, 2022 | 10.76 | 11.79 | 10.66 | 11.45 | 648,291 | +0.69(+6.41%) |
Mar 07, 2022 | 11.14 | 11.31 | 10.75 | 10.76 | 670,712 | -0.39(-3.50%) |
Mar 04, 2022 | 11.27 | 11.38 | 10.94 | 11.15 | 635,451 | -0.23(-2.02%) |
Mar 03, 2022 | 11.60 | 11.81 | 11.17 | 11.38 | 585,548 | -0.22(-1.90%) |
Mar 02, 2022 | 11.00 | 11.67 | 11.00 | 11.60 | 1,041,932 | +0.62(+5.65%) |
Mar 01, 2022 | 10.33 | 11.44 | 10.27 | 10.98 | 1,540,883 | +0.79(+7.75%) |
Feb 28, 2022 | 10.40 | 10.56 | 10.08 | 10.19 | 1,455,251 | +0.97(+10.52%) |
Feb 25, 2022 | 9.000 | 9.275 | 8.890 | 9.220 | 556,449 | +0.36(+4.06%) |
Feb 24, 2022 | 8.170 | 8.890 | 8.120 | 8.860 | 595,655 | +0.37(+4.36%) |
Feb 23, 2022 | 8.690 | 8.920 | 8.450 | 8.490 | 789,582 | -0.04(-0.47%) |
Feb 22, 2022 | 9.000 | 9.090 | 8.260 | 8.530 | 1,731,883 | -0.58(-6.37%) |
Feb 18, 2022 | 9.110 | 0 | -0.21(-2.25%) | |||
Feb 17, 2022 | 9.480 | 9.620 | 9.240 | 9.320 | 477,292 | -0.26(-2.71%) |
Feb 16, 2022 | 9.250 | 9.580 | 9.250 | 9.580 | 566,108 | +0.29(+3.12%) |
Feb 15, 2022 | 9.140 | 9.480 | 9.040 | 9.290 | 954,096 | +0.29(+3.22%) |
Feb 14, 2022 | 9.060 | 9.210 | 8.890 | 9.000 | 543,724 | -0.06(-0.66%) |
Feb 11, 2022 | 9.310 | 9.480 | 8.940 | 9.060 | 569,992 | -0.23(-2.48%) |
Feb 10, 2022 | 9.500 | 9.820 | 9.220 | 9.290 | 643,004 | -0.41(-4.23%) |
Feb 09, 2022 | 9.560 | 9.860 | 9.470 | 9.700 | 462,709 | +0.26(+2.75%) |
Feb 08, 2022 | 9.500 | 9.570 | 9.260 | 9.440 | 519,279 | -0.01(-0.11%) |
Feb 07, 2022 | 9.470 | 9.780 | 9.370 | 9.450 | 567,508 | +0.03(+0.32%) |
Feb 04, 2022 | 9.350 | 9.470 | 9.050 | 9.420 | 543,787 | -0.01(-0.11%) |
Feb 03, 2022 | 9.750 | 9.410 | 9.430 | 464,000 | -0.44(-4.46%) | |
Feb 02, 2022 | 10.40 | 10.52 | 9.760 | 9.870 | 414,773 | -0.49(-4.73%) |