Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.56 | 11.64 | 11.12 | 11.19 | 1,370,689 | -0.31(-2.70%) |
Apr 28, 2022 | 11.56 | 11.56 | 11.21 | 11.50 | 1,164,848 | -0.03(-0.24%) |
Apr 27, 2022 | 11.40 | 11.56 | 11.17 | 11.53 | 1,856,976 | +0.17(+1.46%) |
Apr 26, 2022 | 11.61 | 11.62 | 11.36 | 11.37 | 1,385,342 | -0.14(-1.20%) |
Apr 25, 2022 | 11.61 | 11.61 | 11.18 | 11.50 | 2,310,681 | -0.43(-3.58%) |
Apr 22, 2022 | 11.97 | 12.07 | 11.88 | 11.93 | 1,454,233 | -0.12(-0.97%) |
Apr 21, 2022 | 12.46 | 12.56 | 11.99 | 12.05 | 1,687,939 | -0.39(-3.16%) |
Apr 20, 2022 | 12.36 | 12.46 | 12.22 | 12.44 | 1,247,432 | +0.12(+1.01%) |
Apr 19, 2022 | 12.35 | 12.40 | 12.12 | 12.32 | 1,776,945 | -0.01(-0.12%) |
Apr 18, 2022 | 12.59 | 12.63 | 12.21 | 12.33 | 2,066,965 | -0.20(-1.58%) |
Apr 14, 2022 | 12.31 | 12.54 | 12.17 | 12.53 | 1,579,102 | +0.24(+1.92%) |
Apr 13, 2022 | 12.28 | 12.41 | 12.08 | 12.29 | 1,858,477 | +0.12(+0.99%) |
Apr 12, 2022 | 12.24 | 12.45 | 12.12 | 12.17 | 1,317,856 | +0.17(+1.43%) |
Apr 11, 2022 | 12.20 | 12.20 | 11.98 | 12.00 | 1,390,153 | -0.20(-1.62%) |
Apr 08, 2022 | 12.29 | 12.34 | 12.14 | 12.20 | 1,611,938 | -0.03(-0.26%) |
Apr 07, 2022 | 12.07 | 12.24 | 11.94 | 12.23 | 1,221,400 | +0.15(+1.21%) |
Apr 06, 2022 | 12.42 | 12.49 | 12.07 | 12.08 | 1,638,127 | -0.23(-1.86%) |
Apr 05, 2022 | 12.19 | 12.43 | 12.19 | 12.31 | 1,794,881 | +0.19(+1.58%) |
Apr 04, 2022 | 12.09 | 12.34 | 12.02 | 12.12 | 1,156,780 | +0.05(+0.42%) |
Apr 01, 2022 | 11.98 | 12.17 | 11.87 | 12.07 | 2,284,818 | +0.21(+1.77%) |
Mar 31, 2022 | 11.82 | 11.95 | 11.75 | 11.86 | 2,004,292 | -0.14(-1.17%) |
Mar 30, 2022 | 11.91 | 12.10 | 11.88 | 12.00 | 1,298,364 | +0.13(+1.13%) |
Mar 29, 2022 | 11.60 | 11.89 | 11.56 | 11.87 | 2,225,384 | +0.05(+0.43%) |
Mar 28, 2022 | 11.91 | 12.00 | 11.70 | 11.82 | 1,820,449 | -0.31(-2.53%) |
Mar 25, 2022 | 11.91 | 12.18 | 11.88 | 12.12 | 1,642,675 | +0.17(+1.39%) |
Mar 24, 2022 | 11.90 | 11.96 | 11.69 | 11.96 | 1,782,951 | +0.06(+0.48%) |
Mar 23, 2022 | 11.61 | 12.20 | 11.55 | 11.90 | 3,967,275 | +0.52(+4.54%) |
Mar 22, 2022 | 11.51 | 11.51 | 11.25 | 11.38 | 1,241,883 | -0.08(-0.72%) |
Mar 21, 2022 | 11.12 | 11.53 | 11.12 | 11.47 | 1,888,359 | +0.52(+4.72%) |
Mar 18, 2022 | 11.12 | 11.13 | 10.87 | 10.95 | 2,068,679 | -0.22(-1.94%) |
Mar 17, 2022 | 10.83 | 11.18 | 10.81 | 11.17 | 2,328,037 | +0.54(+5.10%) |
Mar 16, 2022 | 10.68 | 10.83 | 10.44 | 10.62 | 1,911,721 | -0.01(-0.06%) |
Mar 15, 2022 | 10.42 | 10.66 | 10.17 | 10.63 | 2,510,028 | -0.14(-1.30%) |
Mar 14, 2022 | 11.26 | 11.30 | 10.71 | 10.77 | 3,457,973 | -0.59(-5.22%) |
Mar 11, 2022 | 11.15 | 11.47 | 11.11 | 11.36 | 2,646,367 | +0.10(+0.91%) |
Mar 10, 2022 | 11.24 | 11.42 | 11.18 | 11.26 | 3,533,277 | +0.06(+0.57%) |
Mar 09, 2022 | 11.17 | 11.38 | 11.02 | 11.20 | 2,240,103 | -0.29(-2.55%) |
Mar 08, 2022 | 11.63 | 11.73 | 11.11 | 11.49 | 3,851,522 | +0.08(+0.73%) |
Mar 07, 2022 | 11.20 | 11.41 | 11.15 | 11.41 | 3,751,512 | +0.24(+2.11%) |
Mar 04, 2022 | 10.94 | 11.18 | 10.87 | 11.17 | 2,679,390 | +0.26(+2.40%) |
Mar 03, 2022 | 10.55 | 10.94 | 10.49 | 10.91 | 1,588,447 | +0.30(+2.82%) |
Mar 02, 2022 | 10.63 | 10.97 | 10.44 | 10.61 | 2,394,591 | +0.04(+0.42%) |
Mar 01, 2022 | 10.49 | 10.93 | 10.43 | 10.57 | 2,415,856 | +0.26(+2.47%) |
Feb 28, 2022 | 9.871 | 10.32 | 9.871 | 10.31 | 2,444,101 | +0.34(+3.45%) |
Feb 25, 2022 | 9.928 | 9.979 | 9.830 | 9.967 | 1,554,134 | +0.04(+0.39%) |
Feb 24, 2022 | 10.01 | 10.14 | 9.782 | 9.928 | 2,260,104 | -0.02(-0.19%) |
Feb 23, 2022 | 9.890 | 10.04 | 9.791 | 9.948 | 1,544,488 | +0.12(+1.23%) |
Feb 22, 2022 | 9.897 | 9.999 | 9.737 | 9.826 | 3,179,405 | +0.16(+1.65%) |
Feb 18, 2022 | 9.667 | 0 | -0.11(-1.11%) | |||
Feb 17, 2022 | 9.794 | 9.823 | 9.648 | 9.775 | 1,206,383 | +0.01(+0.07%) |
Feb 16, 2022 | 9.495 | 9.852 | 9.450 | 9.769 | 4,471,267 | +0.34(+3.58%) |
Feb 15, 2022 | 9.348 | 9.444 | 9.278 | 9.431 | 2,824,937 | -0.07(-0.74%) |
Feb 14, 2022 | 9.629 | 9.635 | 9.406 | 9.501 | 1,429,463 | -0.14(-1.45%) |
Feb 11, 2022 | 9.342 | 9.667 | 9.323 | 9.641 | 2,760,300 | +0.34(+3.70%) |
Feb 10, 2022 | 9.303 | 9.594 | 9.278 | 9.297 | 2,355,272 | -0.07(-0.75%) |
Feb 09, 2022 | 9.437 | 9.476 | 9.342 | 9.367 | 810,360 | +0.01(+0.07%) |
Feb 08, 2022 | 9.393 | 9.469 | 9.307 | 9.361 | 1,401,174 | -0.10(-1.01%) |
Feb 07, 2022 | 9.386 | 9.488 | 9.288 | 9.457 | 1,225,556 | +0.06(+0.68%) |
Feb 04, 2022 | 9.303 | 9.489 | 9.182 | 9.393 | 1,548,267 | +0.21(+2.29%) |
Feb 03, 2022 | 9.380 | 9.182 | 1,837,050 | -0.19(-2.04%) | ||
Feb 02, 2022 | 9.335 | 9.444 | 9.294 | 9.374 | 700,893 | -0.01(-0.14%) |