Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.65 | 10.74 | 10.19 | 10.23 | 5,366,951 | -0.33(-3.10%) |
Apr 28, 2022 | 10.27 | 10.64 | 10.16 | 10.55 | 6,311,532 | +0.24(+2.31%) |
Apr 27, 2022 | 10.58 | 10.71 | 10.31 | 10.32 | 4,872,466 | -0.22(-2.07%) |
Apr 26, 2022 | 11.08 | 11.19 | 10.52 | 10.53 | 4,335,592 | -0.51(-4.59%) |
Apr 25, 2022 | 11.12 | 11.30 | 10.74 | 11.04 | 8,033,969 | -0.58(-4.96%) |
Apr 22, 2022 | 11.91 | 12.19 | 11.52 | 11.62 | 5,905,056 | -0.55(-4.49%) |
Apr 21, 2022 | 12.77 | 12.84 | 12.03 | 12.16 | 8,244,397 | -0.79(-6.13%) |
Apr 20, 2022 | 12.77 | 13.00 | 12.59 | 12.96 | 5,122,815 | +0.08(+0.62%) |
Apr 19, 2022 | 13.60 | 13.60 | 12.81 | 12.88 | 8,699,660 | -0.91(-6.62%) |
Apr 18, 2022 | 14.40 | 14.49 | 13.77 | 13.79 | 7,467,546 | -0.35(-2.46%) |
Apr 14, 2022 | 14.13 | 14.23 | 13.89 | 14.14 | 3,830,990 | -0.01(-0.07%) |
Apr 13, 2022 | 13.76 | 14.20 | 13.72 | 14.15 | 5,880,112 | +0.57(+4.17%) |
Apr 12, 2022 | 13.57 | 13.91 | 13.33 | 13.58 | 6,453,401 | +0.21(+1.56%) |
Apr 11, 2022 | 13.68 | 13.75 | 13.17 | 13.37 | 5,528,714 | +0.00(+0.00%) |
Apr 08, 2022 | 13.11 | 13.45 | 13.06 | 13.37 | 3,931,791 | +0.30(+2.28%) |
Apr 07, 2022 | 12.93 | 13.21 | 12.83 | 13.08 | 3,482,955 | +0.14(+1.07%) |
Apr 06, 2022 | 12.91 | 13.16 | 12.70 | 12.94 | 4,129,474 | +0.07(+0.54%) |
Apr 05, 2022 | 13.56 | 13.89 | 12.82 | 12.87 | 6,477,168 | -0.60(-4.43%) |
Apr 04, 2022 | 13.57 | 13.62 | 13.25 | 13.46 | 6,104,520 | -0.02(-0.15%) |
Apr 01, 2022 | 12.98 | 13.50 | 12.93 | 13.48 | 3,691,449 | +0.42(+3.19%) |
Mar 31, 2022 | 13.27 | 13.50 | 13.03 | 13.07 | 4,163,534 | -0.20(-1.50%) |
Mar 30, 2022 | 13.32 | 13.67 | 13.15 | 13.26 | 4,155,393 | +0.00(+0.00%) |
Mar 29, 2022 | 12.76 | 13.31 | 12.46 | 13.26 | 5,790,767 | +0.00(+0.00%) |
Mar 28, 2022 | 13.50 | 13.62 | 13.17 | 13.26 | 6,073,974 | -0.51(-3.68%) |
Mar 25, 2022 | 13.67 | 13.78 | 13.48 | 13.77 | 4,312,829 | -0.05(-0.36%) |
Mar 24, 2022 | 13.99 | 14.37 | 13.77 | 13.82 | 7,269,627 | -0.01(-0.07%) |
Mar 23, 2022 | 13.82 | 13.98 | 13.56 | 13.83 | 5,274,704 | +0.14(+1.02%) |
Mar 22, 2022 | 13.90 | 13.99 | 13.45 | 13.69 | 4,160,313 | -0.23(-1.64%) |
Mar 21, 2022 | 13.76 | 14.27 | 13.76 | 13.92 | 4,922,798 | +0.19(+1.37%) |
Mar 18, 2022 | 13.77 | 13.98 | 13.48 | 13.73 | 8,239,110 | -0.11(-0.80%) |
Mar 17, 2022 | 13.64 | 14.38 | 13.55 | 13.84 | 7,045,750 | +0.46(+3.41%) |
Mar 16, 2022 | 13.03 | 13.42 | 12.86 | 13.39 | 6,769,233 | +0.19(+1.43%) |
Mar 15, 2022 | 12.27 | 13.52 | 12.17 | 13.20 | 7,700,962 | +0.43(+3.34%) |
Mar 14, 2022 | 12.90 | 13.16 | 12.61 | 12.77 | 6,933,399 | -0.52(-3.88%) |
Mar 11, 2022 | 13.04 | 13.47 | 12.94 | 13.29 | 8,406,516 | -0.31(-2.26%) |
Mar 10, 2022 | 12.88 | 13.78 | 13.59 | 10,499,065 | +0.91(+7.20%) | |
Mar 09, 2022 | 12.46 | 12.83 | 12.22 | 12.68 | 8,155,469 | -0.35(-2.67%) |
Mar 08, 2022 | 12.81 | 13.91 | 12.71 | 13.03 | 18,345,752 | +0.62(+4.96%) |
Mar 07, 2022 | 12.16 | 12.75 | 11.92 | 12.41 | 10,998,832 | +0.29(+2.37%) |
Mar 04, 2022 | 11.80 | 12.28 | 11.77 | 12.13 | 9,472,294 | +0.37(+3.12%) |
Mar 03, 2022 | 11.97 | 12.06 | 11.55 | 11.76 | 4,907,118 | -0.17(-1.41%) |
Mar 02, 2022 | 11.86 | 11.97 | 11.62 | 11.93 | 6,341,968 | -0.16(-1.31%) |
Mar 01, 2022 | 11.26 | 12.13 | 11.25 | 12.09 | 7,513,305 | +0.93(+8.36%) |
Feb 28, 2022 | 11.40 | 11.42 | 10.96 | 11.15 | 5,190,301 | -0.07(-0.62%) |
Feb 25, 2022 | 11.06 | 11.26 | 10.79 | 11.22 | 6,567,170 | -0.05(-0.44%) |
Feb 24, 2022 | 12.06 | 12.21 | 10.97 | 11.27 | 10,557,445 | -0.27(-2.32%) |
Feb 23, 2022 | 11.37 | 11.85 | 11.32 | 11.54 | 5,291,509 | +0.23(+2.02%) |
Feb 22, 2022 | 11.70 | 11.80 | 11.21 | 11.31 | 5,168,097 | -0.26(-2.23%) |
Feb 18, 2022 | 11.57 | 0 | -0.43(-3.56%) | |||
Feb 17, 2022 | 11.96 | 12.18 | 11.77 | 12.00 | 7,982,082 | +0.21(+1.77%) |
Feb 16, 2022 | 11.48 | 11.81 | 11.41 | 11.79 | 5,394,296 | +0.38(+3.30%) |
Feb 15, 2022 | 10.87 | 11.42 | 10.73 | 11.41 | 4,009,449 | +0.17(+1.50%) |
Feb 14, 2022 | 11.22 | 11.42 | 11.12 | 11.24 | 5,381,478 | +0.14(+1.25%) |
Feb 11, 2022 | 10.48 | 11.22 | 10.46 | 11.10 | 6,313,427 | +0.65(+6.27%) |
Feb 10, 2022 | 10.55 | 11.04 | 10.40 | 10.45 | 5,299,015 | -0.24(-2.23%) |
Feb 09, 2022 | 10.65 | 10.87 | 10.57 | 10.69 | 3,012,647 | -0.01(-0.09%) |
Feb 08, 2022 | 10.43 | 10.73 | 10.34 | 10.70 | 3,129,136 | +0.24(+2.28%) |
Feb 07, 2022 | 9.973 | 10.54 | 9.933 | 10.46 | 4,274,325 | +0.65(+6.68%) |
Feb 04, 2022 | 9.685 | 9.988 | 9.615 | 9.804 | 3,277,855 | +0.04(+0.41%) |
Feb 03, 2022 | 9.814 | 9.977 | 9.764 | 4,637,577 | -0.24(-2.38%) | |
Feb 02, 2022 | 10.31 | 10.37 | 9.992 | 10.00 | 4,450,034 | -0.24(-2.33%) |