Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.95 | 11.55 | 10.67 | 10.69 | 1,268,201 | -0.54(-4.81%) |
Apr 28, 2022 | 10.70 | 11.37 | 10.51 | 11.23 | 1,165,942 | +0.56(+5.25%) |
Apr 27, 2022 | 10.51 | 10.90 | 10.51 | 10.67 | 2,251,871 | +0.05(+0.47%) |
Apr 26, 2022 | 11.04 | 11.04 | 10.42 | 10.62 | 1,772,270 | -0.41(-3.72%) |
Apr 25, 2022 | 10.21 | 11.23 | 10.21 | 11.03 | 1,779,438 | +0.82(+8.03%) |
Apr 22, 2022 | 10.68 | 10.91 | 10.13 | 10.21 | 1,231,109 | -0.49(-4.58%) |
Apr 21, 2022 | 11.63 | 11.91 | 10.59 | 10.70 | 1,295,614 | -0.70(-6.14%) |
Apr 20, 2022 | 11.96 | 11.98 | 11.31 | 11.40 | 994,059 | -0.45(-3.80%) |
Apr 19, 2022 | 11.26 | 12.03 | 11.18 | 11.85 | 1,075,573 | +0.61(+5.43%) |
Apr 18, 2022 | 11.78 | 11.85 | 10.98 | 11.24 | 1,694,003 | -0.54(-4.58%) |
Apr 14, 2022 | 12.00 | 12.01 | 11.60 | 11.78 | 1,796,376 | -0.28(-2.32%) |
Apr 13, 2022 | 11.72 | 12.22 | 11.53 | 12.06 | 857,253 | +0.22(+1.86%) |
Apr 12, 2022 | 12.33 | 12.64 | 11.73 | 11.84 | 1,072,714 | -0.24(-1.99%) |
Apr 11, 2022 | 12.00 | 12.38 | 11.64 | 12.08 | 1,553,736 | -0.14(-1.15%) |
Apr 08, 2022 | 12.49 | 12.58 | 12.10 | 12.22 | 749,049 | -0.36(-2.86%) |
Apr 07, 2022 | 13.05 | 13.44 | 12.29 | 12.58 | 1,532,966 | -0.56(-4.26%) |
Apr 06, 2022 | 13.42 | 13.43 | 12.60 | 13.14 | 1,531,647 | -0.58(-4.23%) |
Apr 05, 2022 | 14.05 | 14.05 | 13.20 | 13.72 | 1,420,225 | -0.27(-1.93%) |
Apr 04, 2022 | 13.78 | 14.29 | 13.67 | 13.99 | 1,351,627 | +0.20(+1.45%) |
Apr 01, 2022 | 13.22 | 13.90 | 13.19 | 13.79 | 1,235,792 | +0.54(+4.08%) |
Mar 31, 2022 | 13.12 | 13.52 | 12.91 | 13.25 | 1,078,268 | +0.02(+0.15%) |
Mar 30, 2022 | 13.37 | 13.55 | 12.97 | 13.23 | 1,135,719 | -0.33(-2.43%) |
Mar 29, 2022 | 12.85 | 13.71 | 12.83 | 13.56 | 1,168,983 | +0.93(+7.36%) |
Mar 28, 2022 | 12.58 | 13.00 | 12.11 | 12.63 | 900,779 | +0.11(+0.88%) |
Mar 25, 2022 | 13.19 | 13.24 | 12.35 | 12.52 | 1,399,398 | -0.64(-4.86%) |
Mar 24, 2022 | 13.31 | 13.60 | 12.77 | 13.16 | 1,179,308 | -0.09(-0.68%) |
Mar 23, 2022 | 13.33 | 13.81 | 12.95 | 13.25 | 1,127,115 | -0.34(-2.50%) |
Mar 22, 2022 | 13.01 | 13.80 | 12.94 | 13.59 | 2,224,030 | +0.54(+4.14%) |
Mar 21, 2022 | 13.40 | 13.73 | 12.81 | 13.05 | 2,035,563 | -0.37(-2.76%) |
Mar 18, 2022 | 12.84 | 13.99 | 12.66 | 13.42 | 2,193,745 | +0.62(+4.84%) |
Mar 17, 2022 | 12.31 | 13.02 | 12.11 | 12.80 | 2,796,611 | +0.33(+2.65%) |
Mar 16, 2022 | 12.16 | 12.85 | 12.10 | 12.47 | 1,430,089 | +0.51(+4.26%) |
Mar 15, 2022 | 11.53 | 12.00 | 11.48 | 11.96 | 1,316,596 | +0.38(+3.28%) |
Mar 14, 2022 | 12.23 | 12.45 | 11.47 | 11.58 | 1,634,749 | -0.72(-5.85%) |
Mar 11, 2022 | 13.02 | 13.40 | 12.28 | 12.30 | 843,140 | -0.66(-5.09%) |
Mar 10, 2022 | 12.92 | 12.72 | 12.96 | 978,273 | -0.31(-2.34%) | |
Mar 09, 2022 | 12.67 | 13.57 | 12.61 | 13.27 | 974,687 | +0.84(+6.76%) |
Mar 08, 2022 | 11.95 | 12.79 | 11.63 | 12.43 | 1,618,650 | +0.40(+3.33%) |
Mar 07, 2022 | 12.49 | 12.90 | 11.68 | 12.03 | 1,395,837 | -0.33(-2.67%) |
Mar 04, 2022 | 13.13 | 13.35 | 12.16 | 12.36 | 1,429,880 | -0.83(-6.29%) |
Mar 03, 2022 | 14.08 | 14.25 | 12.70 | 13.19 | 2,176,804 | -0.93(-6.59%) |
Mar 02, 2022 | 14.16 | 14.28 | 13.00 | 14.12 | 2,584,863 | +0.01(+0.07%) |
Mar 01, 2022 | 14.33 | 14.67 | 13.82 | 14.11 | 3,367,119 | -0.50(-3.42%) |
Feb 28, 2022 | 13.97 | 14.67 | 13.87 | 14.61 | 3,441,022 | +0.53(+3.76%) |
Feb 25, 2022 | 14.00 | 14.22 | 12.48 | 14.08 | 3,022,332 | +0.17(+1.22%) |
Feb 24, 2022 | 11.75 | 14.08 | 11.70 | 13.91 | 3,358,392 | +0.31(+2.28%) |
Feb 23, 2022 | 15.12 | 15.34 | 13.48 | 13.60 | 1,523,926 | -1.39(-9.27%) |
Feb 22, 2022 | 15.97 | 16.20 | 15.46 | 14.99 | 2,230,347 | -1.36(-8.32%) |
Feb 18, 2022 | 16.35 | 0 | -0.65(-3.82%) | |||
Feb 17, 2022 | 17.14 | 17.67 | 16.80 | 17.00 | 1,116,683 | -0.49(-2.80%) |
Feb 16, 2022 | 17.94 | 18.09 | 17.36 | 17.49 | 924,461 | -0.80(-4.37%) |
Feb 15, 2022 | 17.61 | 18.42 | 17.60 | 18.29 | 1,216,365 | +0.95(+5.48%) |
Feb 14, 2022 | 16.95 | 17.70 | 16.72 | 17.34 | 1,093,307 | +0.51(+3.03%) |
Feb 11, 2022 | 18.27 | 18.66 | 16.73 | 16.83 | 1,088,886 | -1.37(-7.53%) |
Feb 10, 2022 | 17.56 | 19.30 | 17.52 | 18.20 | 1,867,516 | +0.07(+0.39%) |
Feb 09, 2022 | 18.19 | 18.44 | 17.77 | 18.13 | 735,854 | +0.28(+1.57%) |
Feb 08, 2022 | 17.20 | 18.15 | 17.03 | 17.85 | 527,287 | +0.42(+2.41%) |
Feb 07, 2022 | 17.39 | 18.22 | 17.29 | 17.43 | 765,205 | +0.00(+0.00%) |
Feb 04, 2022 | 16.52 | 17.59 | 16.48 | 17.43 | 613,896 | +1.01(+6.15%) |
Feb 03, 2022 | 16.60 | 16.29 | 16.42 | 709,831 | -0.67(-3.92%) | |
Feb 02, 2022 | 18.13 | 18.34 | 16.94 | 17.09 | 901,790 | -1.06(-5.84%) |