Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.86 | 11.04 | 10.69 | 10.79 | 237,295 | -0.11(-1.00%) |
Apr 28, 2022 | 10.73 | 11.16 | 10.58 | 10.90 | 209,044 | +0.01(+0.09%) |
Apr 27, 2022 | 10.85 | 11.12 | 10.57 | 10.89 | 168,909 | -0.06(-0.54%) |
Apr 26, 2022 | 11.00 | 11.41 | 10.69 | 10.95 | 280,589 | -0.01(-0.09%) |
Apr 25, 2022 | 11.20 | 11.20 | 10.62 | 10.96 | 517,747 | -0.28(-2.47%) |
Apr 22, 2022 | 12.44 | 12.61 | 11.10 | 11.24 | 279,522 | -1.21(-9.71%) |
Apr 21, 2022 | 12.75 | 12.97 | 12.42 | 12.45 | 313,417 | -0.07(-0.55%) |
Apr 20, 2022 | 12.48 | 12.90 | 12.41 | 12.52 | 782,974 | +0.10(+0.80%) |
Apr 19, 2022 | 12.13 | 12.58 | 12.02 | 12.42 | 302,997 | +0.44(+3.64%) |
Apr 18, 2022 | 12.09 | 12.17 | 11.72 | 11.98 | 427,768 | -0.09(-0.74%) |
Apr 14, 2022 | 12.21 | 12.49 | 11.74 | 12.07 | 626,931 | -0.10(-0.82%) |
Apr 13, 2022 | 11.64 | 12.26 | 11.51 | 12.17 | 467,720 | +0.73(+6.41%) |
Apr 12, 2022 | 11.10 | 11.50 | 11.10 | 11.44 | 246,354 | +0.26(+2.30%) |
Apr 11, 2022 | 11.71 | 11.71 | 10.97 | 11.18 | 276,188 | -0.48(-4.08%) |
Apr 08, 2022 | 11.36 | 11.93 | 10.86 | 11.66 | 445,669 | +0.33(+2.89%) |
Apr 07, 2022 | 10.99 | 11.51 | 10.70 | 11.33 | 346,920 | +0.33(+2.97%) |
Apr 06, 2022 | 10.66 | 11.34 | 10.52 | 11.00 | 450,129 | +0.26(+2.40%) |
Apr 05, 2022 | 10.57 | 10.91 | 10.49 | 10.74 | 359,409 | +0.01(+0.09%) |
Apr 04, 2022 | 10.66 | 10.83 | 10.27 | 10.73 | 598,618 | -0.07(-0.64%) |
Apr 01, 2022 | 10.49 | 10.87 | 10.33 | 10.80 | 574,594 | +0.25(+2.35%) |
Mar 31, 2022 | 10.38 | 10.72 | 10.36 | 10.56 | 340,234 | +0.21(+2.01%) |
Mar 30, 2022 | 10.63 | 10.89 | 10.24 | 10.35 | 178,452 | -0.26(-2.43%) |
Mar 29, 2022 | 10.71 | 10.95 | 10.42 | 10.61 | 337,255 | +0.01(+0.09%) |
Mar 28, 2022 | 10.86 | 10.86 | 10.47 | 10.60 | 206,286 | -0.17(-1.57%) |
Mar 25, 2022 | 10.63 | 11.04 | 10.55 | 10.76 | 253,198 | +0.07(+0.65%) |
Mar 24, 2022 | 10.58 | 10.79 | 10.42 | 10.69 | 202,573 | +0.22(+2.08%) |
Mar 23, 2022 | 10.55 | 10.82 | 10.40 | 10.48 | 186,294 | -0.14(-1.31%) |
Mar 22, 2022 | 10.37 | 10.83 | 10.37 | 10.62 | 750,213 | +0.20(+1.90%) |
Mar 21, 2022 | 10.54 | 10.91 | 10.38 | 10.42 | 863,731 | -0.03(-0.28%) |
Mar 18, 2022 | 10.79 | 11.15 | 10.43 | 10.45 | 3,037,610 | -0.45(-4.09%) |
Mar 17, 2022 | 11.33 | 11.60 | 10.82 | 10.89 | 875,160 | -0.75(-6.47%) |
Mar 16, 2022 | 11.35 | 11.69 | 11.35 | 11.65 | 959,819 | +0.32(+2.80%) |
Mar 15, 2022 | 10.72 | 11.43 | 10.72 | 11.33 | 466,713 | +0.47(+4.29%) |
Mar 14, 2022 | 10.73 | 11.07 | 10.73 | 10.86 | 395,876 | +0.03(+0.27%) |
Mar 11, 2022 | 10.70 | 11.09 | 10.59 | 10.83 | 410,336 | -0.05(-0.45%) |
Mar 10, 2022 | 9.902 | 10.91 | 9.902 | 10.88 | 1,167,072 | +0.89(+8.93%) |
Mar 09, 2022 | 10.02 | 10.37 | 9.912 | 9.991 | 520,706 | +0.08(+0.80%) |
Mar 08, 2022 | 10.09 | 10.41 | 9.813 | 9.912 | 490,128 | -0.16(-1.58%) |
Mar 07, 2022 | 10.20 | 11.09 | 9.932 | 10.07 | 608,941 | +0.04(+0.40%) |
Mar 04, 2022 | 9.912 | 10.21 | 9.713 | 10.03 | 149,657 | +0.11(+1.10%) |
Mar 03, 2022 | 9.941 | 9.971 | 9.803 | 9.922 | 188,540 | +0.05(+0.50%) |
Mar 02, 2022 | 9.575 | 9.978 | 9.466 | 9.872 | 188,449 | +0.29(+3.00%) |
Mar 01, 2022 | 9.872 | 9.872 | 9.416 | 9.585 | 284,203 | -0.34(-3.40%) |
Feb 28, 2022 | 9.476 | 10.06 | 9.327 | 9.922 | 252,334 | +0.51(+5.37%) |
Feb 25, 2022 | 9.119 | 9.485 | 9.089 | 9.416 | 90,498 | +0.23(+2.48%) |
Feb 24, 2022 | 8.960 | 9.248 | 8.921 | 9.188 | 130,404 | +0.02(+0.22%) |
Feb 23, 2022 | 9.892 | 9.892 | 9.069 | 9.168 | 174,973 | -0.72(-7.31%) |
Feb 22, 2022 | 8.970 | 9.981 | 8.959 | 9.892 | 299,769 | +0.86(+9.55%) |
Feb 18, 2022 | 9.030 | 0 | -0.05(-0.55%) | |||
Feb 17, 2022 | 9.168 | 9.367 | 8.921 | 9.079 | 321,241 | -0.15(-1.61%) |
Feb 16, 2022 | 8.940 | 9.228 | 8.861 | 9.228 | 263,196 | +0.26(+2.87%) |
Feb 15, 2022 | 8.732 | 9.198 | 8.732 | 8.970 | 407,070 | +0.24(+2.72%) |
Feb 14, 2022 | 8.871 | 9.020 | 8.564 | 8.732 | 436,033 | -0.28(-3.08%) |
Feb 11, 2022 | 8.554 | 9.396 | 8.445 | 9.010 | 830,898 | +0.22(+2.48%) |
Feb 10, 2022 | 9.119 | 9.297 | 8.564 | 8.792 | 2,524,740 | +1.14(+14.90%) |
Feb 09, 2022 | 7.820 | 7.880 | 7.374 | 7.652 | 483,060 | -0.09(-1.15%) |
Feb 08, 2022 | 7.860 | 8.167 | 7.642 | 7.741 | 672,240 | +0.36(+4.83%) |
Feb 07, 2022 | 7.325 | 7.830 | 7.325 | 7.384 | 563,200 | -0.07(-0.93%) |
Feb 04, 2022 | 7.236 | 7.513 | 6.899 | 7.454 | 570,002 | +0.32(+4.44%) |
Feb 03, 2022 | 7.196 | 7.097 | 7.136 | 740,608 | -0.05(-0.69%) | |
Feb 02, 2022 | 7.632 | 7.731 | 7.047 | 7.186 | 482,158 | -0.33(-4.35%) |
Feb 01, 2022 | 7.999 | 7.999 | 7.483 | 7.513 | 874,609 | -0.68(-8.34%) |
Jan 31, 2022 | 8.019 | 8.276 | 8.197 | 324,319 | +0.24(+2.99%) | |
Jan 28, 2022 | 7.801 | 7.959 | 7.662 | 7.959 | 98,373 | +0.11(+1.39%) |
Jan 27, 2022 | 7.919 | 8.048 | 7.577 | 7.850 | 252,119 | -0.14(-1.74%) |
Jan 26, 2022 | 8.068 | 8.068 | 7.825 | 7.989 | 187,295 | +0.06(+0.75%) |
Jan 25, 2022 | 7.959 | 8.068 | 7.652 | 7.929 | 185,086 | -0.05(-0.62%) |
Jan 24, 2022 | 8.197 | 8.237 | 7.622 | 7.979 | 345,272 | -0.12(-1.47%) |
Jan 21, 2022 | 8.048 | 8.177 | 8.014 | 8.098 | 107,777 | -0.02(-0.24%) |
Jan 20, 2022 | 8.207 | 8.494 | 8.038 | 8.118 | 257,531 | -0.01(-0.12%) |
Jan 19, 2022 | 8.187 | 8.435 | 7.999 | 8.128 | 155,093 | +0.03(+0.37%) |
Jan 18, 2022 | 8.752 | 8.802 | 7.939 | 8.098 | 139,242 | -0.60(-6.95%) |
Jan 14, 2022 | 8.702 | 0 | +0.17(+1.97%) | |||
Jan 13, 2022 | 8.187 | 8.544 | 8.088 | 8.534 | 161,713 | +0.33(+3.99%) |
Jan 12, 2022 | 8.019 | 8.207 | 7.870 | 8.207 | 138,151 | +0.18(+2.22%) |
Jan 11, 2022 | 7.900 | 8.048 | 7.771 | 8.028 | 144,524 | +0.04(+0.50%) |
Jan 10, 2022 | 8.514 | 8.514 | 7.840 | 7.989 | 142,648 | -0.54(-6.28%) |
Jan 07, 2022 | 8.593 | 8.593 | 8.346 | 8.524 | 180,441 | -0.05(-0.58%) |
Jan 06, 2022 | 8.633 | 8.881 | 8.346 | 8.574 | 255,492 | -0.05(-0.57%) |
Jan 05, 2022 | 8.276 | 8.683 | 8.276 | 8.623 | 283,878 | +0.21(+2.47%) |
Jan 04, 2022 | 8.554 | 8.663 | 8.326 | 8.415 | 191,757 | -0.32(-3.63%) |
Jan 03, 2022 | 8.891 | 8.955 | 8.177 | 8.732 | 63,460 | -0.21(-2.33%) |
Dec 31, 2021 | 8.683 | 9.069 | 8.261 | 8.940 | 168,643 | +0.12(+1.35%) |
Dec 30, 2021 | 8.911 | 9.030 | 8.048 | 8.821 | 278,401 | -0.08(-0.89%) |
Dec 29, 2021 | 9.178 | 9.178 | 8.762 | 8.901 | 266,765 | -0.07(-0.77%) |
Dec 28, 2021 | 9.119 | 9.197 | 8.772 | 8.970 | 111,688 | -0.24(-2.58%) |
Dec 27, 2021 | 9.277 | 9.352 | 8.921 | 9.208 | 93,097 | +0.14(+1.53%) |
Dec 23, 2021 | 8.990 | 9.545 | 8.990 | 9.069 | 95,421 | -0.07(-0.76%) |
Dec 22, 2021 | 9.307 | 9.376 | 8.881 | 9.139 | 67,772 | -0.28(-2.95%) |
Dec 21, 2021 | 9.416 | 9.644 | 9.297 | 9.416 | 66,639 | -0.16(-1.66%) |
Dec 20, 2021 | 9.347 | 9.738 | 9.327 | 9.575 | 84,140 | +0.00(+0.00%) |
Dec 17, 2021 | 9.694 | 9.694 | 9.178 | 9.575 | 43,434 | +0.10(+1.05%) |