Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.26 | 10.53 | 9.625 | 9.650 | 1,665,318 | -0.60(-5.85%) |
Apr 28, 2022 | 10.05 | 10.37 | 9.575 | 10.25 | 1,844,470 | +0.39(+3.96%) |
Apr 27, 2022 | 10.09 | 10.56 | 9.800 | 9.860 | 1,702,019 | -0.47(-4.55%) |
Apr 26, 2022 | 11.00 | 11.11 | 10.30 | 10.33 | 2,175,475 | -0.84(-7.52%) |
Apr 25, 2022 | 10.97 | 11.29 | 10.78 | 11.17 | 1,712,122 | +0.21(+1.92%) |
Apr 22, 2022 | 11.44 | 11.93 | 10.92 | 10.96 | 1,582,592 | -0.62(-5.35%) |
Apr 21, 2022 | 12.63 | 12.97 | 11.56 | 11.58 | 2,303,698 | -0.78(-6.31%) |
Apr 20, 2022 | 12.12 | 13.02 | 12.11 | 12.36 | 3,568,108 | +0.68(+5.82%) |
Apr 19, 2022 | 11.05 | 11.91 | 11.01 | 11.68 | 1,427,934 | +0.64(+5.80%) |
Apr 18, 2022 | 11.12 | 11.14 | 10.70 | 11.04 | 1,205,893 | -0.16(-1.43%) |
Apr 14, 2022 | 11.79 | 11.80 | 11.19 | 11.20 | 1,402,459 | -0.51(-4.36%) |
Apr 13, 2022 | 11.79 | 11.99 | 11.57 | 11.71 | 1,547,805 | -0.13(-1.10%) |
Apr 12, 2022 | 12.31 | 12.69 | 11.79 | 11.84 | 1,131,303 | -0.16(-1.33%) |
Apr 11, 2022 | 11.70 | 12.25 | 11.66 | 12.00 | 1,188,604 | -0.05(-0.41%) |
Apr 08, 2022 | 12.49 | 12.56 | 12.03 | 12.05 | 1,276,585 | -0.59(-4.67%) |
Apr 07, 2022 | 12.74 | 12.95 | 12.08 | 12.64 | 1,453,220 | -0.21(-1.63%) |
Apr 06, 2022 | 13.48 | 13.48 | 12.57 | 12.85 | 1,460,749 | -0.93(-6.75%) |
Apr 05, 2022 | 14.12 | 14.29 | 13.63 | 13.78 | 1,311,705 | -0.44(-3.09%) |
Apr 04, 2022 | 13.72 | 14.25 | 13.54 | 14.22 | 1,622,537 | +0.73(+5.41%) |
Apr 01, 2022 | 13.40 | 13.83 | 13.28 | 13.49 | 1,163,997 | +0.28(+2.12%) |
Mar 31, 2022 | 13.85 | 14.00 | 13.16 | 13.21 | 1,348,909 | -0.77(-5.51%) |
Mar 30, 2022 | 14.50 | 14.68 | 13.78 | 13.98 | 1,674,725 | -0.76(-5.16%) |
Mar 29, 2022 | 14.10 | 14.87 | 13.92 | 14.74 | 1,940,710 | +0.92(+6.66%) |
Mar 28, 2022 | 13.53 | 14.10 | 13.23 | 13.82 | 1,386,159 | +0.43(+3.21%) |
Mar 25, 2022 | 13.61 | 13.61 | 13.04 | 13.39 | 1,624,583 | -0.18(-1.33%) |
Mar 24, 2022 | 13.24 | 13.58 | 13.06 | 13.57 | 1,324,082 | +0.39(+2.96%) |
Mar 23, 2022 | 13.33 | 13.92 | 13.09 | 13.18 | 1,892,870 | -0.35(-2.59%) |
Mar 22, 2022 | 13.31 | 14.00 | 13.27 | 13.53 | 1,804,188 | +0.35(+2.66%) |
Mar 21, 2022 | 13.43 | 13.62 | 12.98 | 13.18 | 1,849,828 | -0.24(-1.79%) |
Mar 18, 2022 | 12.69 | 13.65 | 12.68 | 13.42 | 2,700,793 | +0.47(+3.63%) |
Mar 17, 2022 | 12.15 | 12.99 | 11.90 | 12.95 | 1,675,856 | +0.69(+5.63%) |
Mar 16, 2022 | 11.23 | 12.28 | 11.12 | 12.26 | 2,279,677 | +1.34(+12.27%) |
Mar 15, 2022 | 10.40 | 11.00 | 10.36 | 10.92 | 1,926,817 | +0.39(+3.70%) |
Mar 14, 2022 | 11.00 | 11.19 | 10.39 | 10.53 | 2,297,387 | -0.51(-4.62%) |
Mar 11, 2022 | 12.11 | 12.16 | 11.03 | 11.04 | 1,528,774 | -0.93(-7.77%) |
Mar 10, 2022 | 12.15 | 12.27 | 11.81 | 11.97 | 1,444,929 | -0.47(-3.78%) |
Mar 09, 2022 | 12.49 | 12.90 | 12.33 | 12.44 | 1,510,039 | +0.44(+3.67%) |
Mar 08, 2022 | 11.87 | 12.37 | 11.56 | 12.00 | 2,240,748 | +0.23(+1.95%) |
Mar 07, 2022 | 12.71 | 12.94 | 11.77 | 11.77 | 2,414,387 | -0.88(-6.96%) |
Mar 04, 2022 | 13.54 | 14.15 | 12.50 | 12.65 | 3,585,853 | -0.24(-1.86%) |
Mar 03, 2022 | 13.71 | 13.81 | 12.76 | 12.89 | 1,626,094 | -0.82(-5.98%) |
Mar 02, 2022 | 13.83 | 13.97 | 13.31 | 13.71 | 1,713,053 | -0.03(-0.22%) |
Mar 01, 2022 | 14.53 | 14.70 | 13.58 | 13.74 | 3,268,742 | -0.84(-5.76%) |
Feb 28, 2022 | 14.20 | 14.89 | 13.83 | 14.58 | 3,232,933 | +0.43(+3.04%) |
Feb 25, 2022 | 13.43 | 14.20 | 12.94 | 14.15 | 3,817,413 | +0.72(+5.36%) |
Feb 24, 2022 | 10.48 | 13.56 | 10.47 | 13.43 | 5,666,348 | +2.09(+18.43%) |
Feb 23, 2022 | 11.63 | 11.79 | 11.19 | 11.34 | 3,300,758 | -0.37(-3.16%) |
Feb 22, 2022 | 11.00 | 11.95 | 10.91 | 11.71 | 2,804,167 | +0.49(+4.37%) |
Feb 18, 2022 | 11.22 | 0 | -1.34(-10.67%) | |||
Feb 17, 2022 | 12.78 | 13.12 | 12.52 | 12.56 | 1,914,078 | -0.50(-3.83%) |
Feb 16, 2022 | 13.35 | 13.46 | 12.66 | 13.06 | 3,474,948 | -0.89(-6.38%) |
Feb 15, 2022 | 13.66 | 14.01 | 13.08 | 13.95 | 2,054,650 | +0.65(+4.89%) |
Feb 14, 2022 | 13.01 | 13.85 | 12.91 | 13.30 | 1,798,112 | +0.00(+0.00%) |
Feb 11, 2022 | 13.94 | 14.27 | 13.08 | 13.30 | 1,851,466 | -0.69(-4.93%) |
Feb 10, 2022 | 14.20 | 14.96 | 13.82 | 13.99 | 2,289,284 | -0.54(-3.72%) |
Feb 09, 2022 | 14.45 | 14.57 | 13.93 | 14.53 | 2,408,474 | +0.33(+2.32%) |
Feb 08, 2022 | 13.66 | 14.46 | 13.47 | 14.20 | 3,440,931 | +0.48(+3.50%) |
Feb 07, 2022 | 13.70 | 14.43 | 13.63 | 13.72 | 3,253,173 | -0.17(-1.22%) |
Feb 04, 2022 | 12.20 | 14.04 | 12.20 | 13.89 | 4,683,996 | +1.94(+16.23%) |
Feb 03, 2022 | 12.30 | 11.92 | 11.95 | 3,645,504 | -1.27(-9.61%) | |
Feb 02, 2022 | 14.26 | 14.26 | 13.06 | 13.22 | 2,560,681 | -0.68(-4.89%) |