Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.500 | 9.940 | 9.235 | 9.310 | 29,324 | -0.25(-2.67%) |
Apr 28, 2022 | 9.500 | 9.595 | 9.000 | 9.565 | 53,511 | +0.12(+1.27%) |
Apr 27, 2022 | 8.815 | 9.590 | 8.650 | 9.445 | 50,715 | +0.54(+6.12%) |
Apr 26, 2022 | 9.140 | 9.250 | 8.750 | 8.900 | 38,338 | -0.13(-1.49%) |
Apr 25, 2022 | 9.250 | 9.435 | 8.760 | 9.035 | 51,593 | -0.38(-4.09%) |
Apr 22, 2022 | 9.475 | 9.725 | 9.150 | 9.420 | 34,166 | -0.15(-1.62%) |
Apr 21, 2022 | 9.855 | 9.975 | 8.750 | 9.575 | 60,084 | -0.39(-3.87%) |
Apr 20, 2022 | 10.58 | 10.58 | 9.925 | 9.960 | 46,111 | -0.39(-3.81%) |
Apr 19, 2022 | 10.28 | 10.70 | 9.505 | 10.36 | 82,797 | +0.08(+0.73%) |
Apr 18, 2022 | 10.31 | 10.39 | 10.05 | 10.28 | 54,107 | -0.01(-0.10%) |
Apr 14, 2022 | 10.75 | 10.75 | 10.00 | 10.29 | 63,417 | -0.22(-2.09%) |
Apr 13, 2022 | 10.05 | 10.90 | 10.00 | 10.51 | 147,279 | +0.21(+2.04%) |
Apr 12, 2022 | 10.50 | 11.00 | 10.00 | 10.30 | 119,465 | -0.10(-0.96%) |
Apr 11, 2022 | 10.85 | 11.00 | 10.28 | 10.40 | 73,663 | -0.50(-4.59%) |
Apr 08, 2022 | 11.00 | 11.30 | 10.25 | 10.90 | 147,846 | -0.37(-3.28%) |
Apr 07, 2022 | 11.18 | 11.35 | 10.65 | 11.27 | 135,232 | -0.31(-2.68%) |
Apr 06, 2022 | 12.53 | 12.75 | 11.12 | 11.58 | 597,524 | +0.99(+9.35%) |
Apr 05, 2022 | 11.35 | 11.35 | 10.55 | 10.59 | 52,161 | -0.38(-3.51%) |
Apr 04, 2022 | 11.00 | 11.36 | 10.70 | 10.97 | 82,045 | +0.26(+2.47%) |
Apr 01, 2022 | 12.31 | 12.50 | 9.995 | 10.71 | 283,453 | -0.87(-7.51%) |
Mar 31, 2022 | 12.38 | 12.38 | 11.35 | 11.58 | 73,143 | -0.62(-5.08%) |
Mar 30, 2022 | 12.50 | 13.00 | 12.10 | 12.20 | 52,101 | -0.83(-6.33%) |
Mar 29, 2022 | 11.50 | 13.79 | 11.50 | 13.03 | 133,879 | +1.53(+13.26%) |
Mar 28, 2022 | 13.02 | 13.02 | 11.23 | 11.50 | 69,530 | -1.05(-8.37%) |
Mar 25, 2022 | 13.50 | 13.62 | 12.24 | 12.55 | 58,653 | -1.15(-8.39%) |
Mar 24, 2022 | 13.34 | 13.85 | 12.60 | 13.70 | 69,391 | +0.30(+2.24%) |
Mar 23, 2022 | 12.89 | 13.80 | 12.57 | 13.40 | 103,685 | +0.04(+0.30%) |
Mar 22, 2022 | 12.77 | 13.75 | 12.63 | 13.36 | 80,172 | +0.91(+7.31%) |
Mar 21, 2022 | 13.25 | 13.43 | 11.81 | 12.45 | 116,372 | -0.99(-7.37%) |
Mar 18, 2022 | 12.50 | 14.00 | 12.30 | 13.44 | 189,556 | +0.49(+3.78%) |
Mar 17, 2022 | 11.45 | 13.12 | 11.18 | 12.95 | 165,104 | +1.50(+13.10%) |
Mar 16, 2022 | 11.00 | 12.10 | 10.70 | 11.45 | 122,833 | +0.75(+7.06%) |
Mar 15, 2022 | 10.00 | 11.00 | 9.710 | 10.70 | 90,981 | +0.52(+5.11%) |
Mar 14, 2022 | 11.00 | 11.00 | 10.13 | 10.18 | 61,941 | -0.52(-4.91%) |
Mar 11, 2022 | 11.50 | 11.50 | 10.16 | 10.70 | 70,785 | -0.29(-2.68%) |
Mar 10, 2022 | 11.50 | 11.70 | 10.08 | 10.99 | 96,635 | -0.72(-6.11%) |
Mar 09, 2022 | 11.62 | 12.80 | 11.00 | 11.71 | 277,402 | +1.00(+9.34%) |
Mar 08, 2022 | 10.19 | 11.99 | 9.775 | 10.71 | 230,208 | +0.66(+6.51%) |
Mar 07, 2022 | 9.485 | 11.44 | 9.455 | 10.05 | 234,633 | -0.25(-2.38%) |
Mar 04, 2022 | 10.99 | 11.00 | 9.950 | 10.30 | 265,467 | -0.65(-5.94%) |
Mar 03, 2022 | 12.89 | 13.34 | 10.66 | 10.95 | 492,283 | -1.10(-9.13%) |
Mar 02, 2022 | 18.50 | 20.00 | 11.81 | 12.05 | 2,001,695 | -1.95(-13.93%) |
Mar 01, 2022 | 9.750 | 14.50 | 9.700 | 14.00 | 1,401,588 | +4.53(+47.84%) |
Feb 28, 2022 | 9.750 | 9.885 | 9.060 | 9.470 | 69,437 | +0.02(+0.21%) |
Feb 25, 2022 | 9.625 | 9.995 | 9.250 | 9.450 | 58,765 | +0.07(+0.75%) |
Feb 24, 2022 | 8.500 | 9.800 | 8.500 | 9.380 | 115,201 | +0.43(+4.80%) |
Feb 23, 2022 | 9.705 | 9.800 | 8.100 | 8.950 | 92,412 | -0.75(-7.68%) |
Feb 22, 2022 | 9.500 | 10.19 | 9.130 | 9.695 | 134,533 | -0.34(-3.44%) |
Feb 18, 2022 | 10.04 | 0 | -8.46(-45.73%) | |||
Feb 17, 2022 | 23.25 | 23.93 | 18.50 | 18.50 | 36,993 | -9.58(-34.12%) |
Feb 16, 2022 | 27.60 | 29.50 | 27.60 | 28.08 | 1,493 | +0.56(+2.05%) |
Feb 15, 2022 | 27.50 | 29.99 | 27.34 | 27.52 | 2,363 | +0.02(+0.05%) |
Feb 14, 2022 | 27.00 | 28.00 | 26.50 | 27.50 | 995 | -0.27(-0.97%) |
Feb 11, 2022 | 29.50 | 29.95 | 27.34 | 27.77 | 2,351 | -1.38(-4.72%) |
Feb 10, 2022 | 27.86 | 30.39 | 27.86 | 29.14 | 3,373 | +0.42(+1.46%) |
Feb 09, 2022 | 28.00 | 31.50 | 27.55 | 28.73 | 2,613 | +0.23(+0.79%) |
Feb 08, 2022 | 27.00 | 29.00 | 26.50 | 28.50 | 2,531 | +1.52(+5.61%) |
Feb 07, 2022 | 26.91 | 27.50 | 25.62 | 26.98 | 1,593 | +1.36(+5.31%) |
Feb 04, 2022 | 25.50 | 27.50 | 25.00 | 25.62 | 3,070 | +0.05(+0.22%) |
Feb 03, 2022 | 25.00 | 24.50 | 25.57 | 5,050 | -1.13(-4.23%) | |
Feb 02, 2022 | 28.70 | 29.68 | 25.50 | 26.70 | 2,118 | -0.64(-2.34%) |