Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.140 | 9.430 | 8.380 | 8.410 | 734,030 | -0.17(-1.98%) |
Apr 28, 2022 | 8.940 | 8.990 | 8.300 | 8.580 | 546,457 | -0.12(-1.38%) |
Apr 27, 2022 | 9.020 | 9.330 | 8.660 | 8.700 | 296,020 | -0.21(-2.36%) |
Apr 26, 2022 | 9.580 | 9.600 | 8.880 | 8.910 | 341,872 | -0.72(-7.48%) |
Apr 25, 2022 | 9.330 | 9.760 | 9.200 | 9.630 | 331,940 | -0.02(-0.21%) |
Apr 22, 2022 | 9.810 | 10.31 | 9.340 | 9.650 | 551,823 | +0.18(+1.90%) |
Apr 21, 2022 | 10.25 | 10.49 | 9.370 | 9.470 | 719,636 | -0.76(-7.43%) |
Apr 20, 2022 | 10.90 | 10.90 | 10.19 | 10.23 | 317,956 | -0.62(-5.71%) |
Apr 19, 2022 | 10.76 | 11.00 | 10.53 | 10.85 | 237,531 | +0.14(+1.31%) |
Apr 18, 2022 | 10.82 | 10.93 | 10.55 | 10.71 | 258,422 | -0.48(-4.29%) |
Apr 14, 2022 | 11.34 | 11.56 | 11.04 | 11.19 | 197,740 | -0.45(-3.87%) |
Apr 13, 2022 | 11.24 | 11.75 | 11.04 | 11.64 | 272,292 | +0.40(+3.56%) |
Apr 12, 2022 | 11.50 | 11.91 | 11.05 | 11.24 | 418,526 | +0.04(+0.36%) |
Apr 11, 2022 | 11.28 | 11.64 | 10.70 | 11.20 | 638,166 | +0.04(+0.36%) |
Apr 08, 2022 | 11.56 | 11.56 | 11.07 | 11.16 | 270,970 | -0.23(-2.02%) |
Apr 07, 2022 | 12.05 | 12.17 | 11.29 | 11.39 | 568,739 | -0.88(-7.17%) |
Apr 06, 2022 | 12.32 | 12.50 | 12.02 | 12.27 | 327,705 | -0.44(-3.46%) |
Apr 05, 2022 | 13.76 | 13.79 | 12.69 | 12.71 | 403,537 | -0.92(-6.75%) |
Apr 04, 2022 | 13.39 | 13.84 | 13.16 | 13.63 | 609,599 | +0.84(+6.57%) |
Apr 01, 2022 | 12.60 | 13.22 | 12.32 | 12.79 | 489,834 | +0.80(+6.67%) |
Mar 31, 2022 | 12.85 | 12.88 | 11.82 | 11.99 | 493,728 | -0.96(-7.41%) |
Mar 30, 2022 | 13.14 | 13.85 | 12.85 | 12.95 | 623,837 | -0.45(-3.36%) |
Mar 29, 2022 | 12.10 | 13.59 | 11.94 | 13.40 | 885,281 | +0.84(+6.69%) |
Mar 28, 2022 | 12.62 | 12.99 | 12.04 | 12.56 | 456,427 | -0.06(-0.48%) |
Mar 25, 2022 | 12.77 | 12.85 | 12.20 | 12.62 | 442,214 | -0.58(-4.39%) |
Mar 24, 2022 | 12.91 | 13.20 | 12.25 | 13.20 | 660,976 | +0.44(+3.45%) |
Mar 23, 2022 | 12.26 | 13.30 | 11.71 | 12.76 | 828,693 | +0.20(+1.59%) |
Mar 22, 2022 | 12.46 | 13.00 | 12.35 | 12.56 | 509,889 | +0.56(+4.67%) |
Mar 21, 2022 | 11.83 | 12.32 | 11.44 | 12.00 | 540,579 | -0.28(-2.28%) |
Mar 18, 2022 | 11.50 | 12.49 | 11.36 | 12.28 | 1,067,313 | +0.83(+7.25%) |
Mar 17, 2022 | 10.60 | 11.59 | 10.17 | 11.45 | 854,023 | +0.60(+5.53%) |
Mar 16, 2022 | 10.30 | 10.98 | 9.920 | 10.85 | 1,918,941 | +2.25(+26.16%) |
Mar 15, 2022 | 7.900 | 8.900 | 7.712 | 8.600 | 1,295,318 | +0.37(+4.50%) |
Mar 14, 2022 | 9.300 | 9.550 | 8.190 | 8.230 | 1,792,259 | -1.62(-16.45%) |
Mar 11, 2022 | 12.00 | 12.21 | 9.830 | 9.850 | 1,448,967 | -2.34(-19.20%) |
Mar 10, 2022 | 12.00 | 12.49 | 11.84 | 12.19 | 588,422 | -0.02(-0.16%) |
Mar 09, 2022 | 11.62 | 12.60 | 11.50 | 12.21 | 599,635 | +0.86(+7.58%) |
Mar 08, 2022 | 11.50 | 11.96 | 10.85 | 11.35 | 786,828 | -0.22(-1.90%) |
Mar 07, 2022 | 11.69 | 12.27 | 11.56 | 11.57 | 604,404 | -0.46(-3.82%) |
Mar 04, 2022 | 12.70 | 12.99 | 11.82 | 12.03 | 619,703 | -0.77(-6.02%) |
Mar 03, 2022 | 13.61 | 13.75 | 12.75 | 12.80 | 621,169 | -0.78(-5.74%) |
Mar 02, 2022 | 14.08 | 14.22 | 13.13 | 13.58 | 556,920 | -0.40(-2.86%) |
Mar 01, 2022 | 14.90 | 14.93 | 13.94 | 13.98 | 484,051 | -0.88(-5.92%) |
Feb 28, 2022 | 14.55 | 15.22 | 14.28 | 14.86 | 620,908 | +0.21(+1.43%) |
Feb 25, 2022 | 15.50 | 14.87 | 14.40 | 14.65 | 726,997 | -0.69(-4.50%) |
Feb 24, 2022 | 12.92 | 15.45 | 12.68 | 15.34 | 1,173,053 | +1.17(+8.26%) |
Feb 23, 2022 | 15.98 | 16.11 | 14.01 | 14.17 | 1,028,847 | -0.13(-0.91%) |
Feb 22, 2022 | 14.90 | 14.98 | 14.30 | 14.30 | 531,345 | -0.33(-2.26%) |
Feb 18, 2022 | 14.63 | 0 | -1.09(-6.93%) | |||
Feb 17, 2022 | 16.24 | 16.55 | 15.52 | 15.72 | 298,405 | -0.97(-5.81%) |
Feb 16, 2022 | 16.71 | 16.91 | 16.20 | 16.69 | 199,111 | -0.11(-0.65%) |
Feb 15, 2022 | 16.08 | 16.84 | 15.72 | 16.80 | 308,410 | +1.29(+8.32%) |
Feb 14, 2022 | 16.28 | 16.50 | 15.39 | 15.51 | 371,483 | -1.05(-6.34%) |
Feb 11, 2022 | 17.27 | 17.95 | 16.45 | 16.56 | 375,294 | -0.65(-3.78%) |
Feb 10, 2022 | 16.36 | 18.00 | 16.36 | 17.21 | 503,823 | +0.11(+0.64%) |
Feb 09, 2022 | 16.50 | 17.24 | 16.25 | 17.10 | 485,052 | +0.89(+5.49%) |
Feb 08, 2022 | 15.79 | 16.30 | 15.52 | 16.21 | 183,450 | +0.33(+2.08%) |
Feb 07, 2022 | 16.45 | 16.87 | 15.80 | 15.88 | 382,225 | -0.57(-3.47%) |
Feb 04, 2022 | 15.93 | 16.68 | 15.74 | 16.45 | 296,104 | +0.81(+5.18%) |
Feb 03, 2022 | 15.52 | 15.64 | 212,195 | -0.43(-2.68%) | ||
Feb 02, 2022 | 16.60 | 16.90 | 15.84 | 16.07 | 316,073 | -0.43(-2.61%) |