Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.67 | 10.94 | 10.16 | 10.19 | 904,098 | -0.52(-4.86%) |
Apr 28, 2022 | 10.45 | 10.77 | 10.01 | 10.71 | 1,224,566 | +0.39(+3.78%) |
Apr 27, 2022 | 10.20 | 10.65 | 10.03 | 10.32 | 950,967 | +0.03(+0.29%) |
Apr 26, 2022 | 10.47 | 10.53 | 10.06 | 10.29 | 1,654,170 | -0.25(-2.37%) |
Apr 25, 2022 | 9.830 | 10.57 | 9.780 | 10.54 | 1,210,253 | +0.67(+6.79%) |
Apr 22, 2022 | 9.820 | 10.07 | 9.680 | 9.870 | 1,231,504 | +0.00(+0.00%) |
Apr 21, 2022 | 10.73 | 10.98 | 9.740 | 9.870 | 1,637,448 | -0.70(-6.62%) |
Apr 20, 2022 | 11.28 | 11.33 | 10.38 | 10.57 | 2,060,700 | -0.73(-6.46%) |
Apr 19, 2022 | 10.65 | 11.37 | 10.46 | 11.30 | 1,559,842 | +0.53(+4.92%) |
Apr 18, 2022 | 11.13 | 11.20 | 10.55 | 10.77 | 1,667,812 | -0.43(-3.84%) |
Apr 14, 2022 | 11.45 | 11.45 | 10.94 | 11.20 | 1,701,185 | -0.18(-1.58%) |
Apr 13, 2022 | 10.83 | 11.47 | 10.56 | 11.38 | 1,186,447 | +0.56(+5.18%) |
Apr 12, 2022 | 11.05 | 11.24 | 10.67 | 10.82 | 1,699,012 | +0.06(+0.56%) |
Apr 11, 2022 | 10.76 | 10.92 | 10.43 | 10.76 | 3,248,801 | -0.17(-1.56%) |
Apr 08, 2022 | 10.99 | 11.33 | 10.76 | 10.93 | 1,172,288 | -0.28(-2.50%) |
Apr 07, 2022 | 11.35 | 11.58 | 10.95 | 11.21 | 1,192,579 | -0.23(-2.01%) |
Apr 06, 2022 | 11.99 | 12.02 | 11.19 | 11.44 | 1,297,521 | -0.72(-5.92%) |
Apr 05, 2022 | 12.78 | 12.78 | 12.04 | 12.16 | 5,780,320 | -0.63(-4.93%) |
Apr 04, 2022 | 12.12 | 12.97 | 12.12 | 12.79 | 1,105,337 | +0.78(+6.49%) |
Apr 01, 2022 | 12.00 | 12.28 | 11.81 | 12.01 | 909,847 | +0.13(+1.09%) |
Mar 31, 2022 | 12.29 | 12.49 | 11.84 | 11.88 | 1,096,454 | -0.35(-2.86%) |
Mar 30, 2022 | 12.51 | 12.82 | 12.23 | 12.23 | 947,137 | -0.40(-3.17%) |
Mar 29, 2022 | 12.61 | 13.06 | 12.51 | 12.63 | 980,418 | +0.27(+2.18%) |
Mar 28, 2022 | 12.09 | 12.53 | 11.94 | 12.36 | 856,130 | +0.34(+2.83%) |
Mar 25, 2022 | 12.74 | 12.74 | 11.87 | 12.02 | 870,431 | -0.66(-5.21%) |
Mar 24, 2022 | 12.56 | 12.84 | 12.40 | 12.68 | 1,443,564 | +0.14(+1.12%) |
Mar 23, 2022 | 12.82 | 13.23 | 12.49 | 12.54 | 1,353,636 | -0.41(-3.17%) |
Mar 22, 2022 | 12.58 | 13.24 | 12.50 | 12.95 | 1,159,435 | +0.39(+3.11%) |
Mar 21, 2022 | 12.78 | 12.99 | 12.29 | 12.56 | 912,393 | -0.21(-1.64%) |
Mar 18, 2022 | 12.28 | 12.92 | 12.19 | 12.77 | 1,681,276 | +0.30(+2.41%) |
Mar 17, 2022 | 11.79 | 12.53 | 11.63 | 12.47 | 1,134,376 | +0.58(+4.88%) |
Mar 16, 2022 | 11.40 | 12.31 | 11.30 | 11.89 | 1,972,369 | +0.88(+7.99%) |
Mar 15, 2022 | 10.32 | 11.05 | 10.14 | 11.01 | 2,244,001 | +0.77(+7.52%) |
Mar 14, 2022 | 11.00 | 11.04 | 10.18 | 10.24 | 1,406,797 | -0.90(-8.08%) |
Mar 11, 2022 | 12.32 | 12.42 | 11.09 | 11.14 | 2,112,019 | -1.08(-8.84%) |
Mar 10, 2022 | 12.62 | 12.73 | 11.86 | 12.22 | 2,429,566 | -0.76(-5.86%) |
Mar 09, 2022 | 12.51 | 13.07 | 12.33 | 12.98 | 1,732,618 | +0.69(+5.61%) |
Mar 08, 2022 | 11.71 | 12.93 | 11.40 | 12.29 | 4,017,860 | +0.43(+3.63%) |
Mar 07, 2022 | 11.94 | 12.15 | 11.74 | 11.86 | 2,338,828 | +0.01(+0.08%) |
Mar 04, 2022 | 11.95 | 12.40 | 11.70 | 11.85 | 1,500,955 | -0.28(-2.31%) |
Mar 03, 2022 | 12.59 | 12.68 | 11.98 | 12.13 | 1,937,995 | -0.36(-2.88%) |
Mar 02, 2022 | 12.90 | 12.90 | 12.30 | 12.49 | 1,453,953 | -0.42(-3.25%) |
Mar 01, 2022 | 13.03 | 13.25 | 12.74 | 12.91 | 1,131,879 | -0.08(-0.62%) |
Feb 28, 2022 | 12.73 | 13.12 | 12.63 | 12.99 | 1,285,102 | +0.19(+1.48%) |
Feb 25, 2022 | 12.67 | 12.82 | 12.47 | 12.80 | 1,016,613 | +0.18(+1.43%) |
Feb 24, 2022 | 11.22 | 12.64 | 11.22 | 12.62 | 3,957,468 | +0.70(+5.87%) |
Feb 23, 2022 | 12.68 | 12.68 | 11.56 | 11.92 | 3,327,991 | -0.62(-4.94%) |
Feb 22, 2022 | 12.49 | 12.90 | 12.23 | 12.54 | 1,696,149 | -0.09(-0.71%) |
Feb 18, 2022 | 12.63 | 0 | -0.07(-0.55%) | |||
Feb 17, 2022 | 12.75 | 12.95 | 12.39 | 12.70 | 2,407,680 | -0.17(-1.32%) |
Feb 16, 2022 | 13.02 | 13.30 | 12.41 | 12.87 | 2,162,402 | -0.33(-2.50%) |
Feb 15, 2022 | 13.46 | 13.77 | 12.95 | 13.20 | 2,757,956 | +0.07(+0.53%) |
Feb 14, 2022 | 12.90 | 13.54 | 12.86 | 13.13 | 4,740,015 | +0.18(+1.39%) |
Feb 11, 2022 | 11.07 | 13.14 | 11.06 | 12.95 | 8,663,938 | +1.71(+15.21%) |
Feb 10, 2022 | 9.410 | 11.45 | 9.200 | 11.24 | 12,464,611 | -2.60(-18.79%) |
Feb 09, 2022 | 13.55 | 14.12 | 13.51 | 13.84 | 4,578,519 | +0.62(+4.69%) |
Feb 08, 2022 | 13.32 | 13.65 | 13.04 | 13.22 | 1,323,977 | -0.23(-1.71%) |
Feb 07, 2022 | 13.83 | 14.12 | 13.44 | 13.45 | 823,184 | -0.18(-1.32%) |
Feb 04, 2022 | 13.38 | 13.85 | 13.14 | 13.63 | 1,340,386 | +0.23(+1.72%) |
Feb 03, 2022 | 14.00 | 13.34 | 13.40 | 935,290 | -1.20(-8.22%) | |
Feb 02, 2022 | 15.27 | 15.48 | 14.57 | 14.60 | 1,637,970 | -0.58(-3.82%) |