Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.05 | 18.68 | 17.57 | 18.44 | 2,074,576 | +0.42(+2.33%) |
Apr 28, 2022 | 18.60 | 20.35 | 17.52 | 18.02 | 7,444,186 | -0.28(-1.53%) |
Apr 27, 2022 | 17.00 | 19.40 | 16.70 | 18.30 | 15,186,963 | +1.51(+8.99%) |
Apr 26, 2022 | 16.33 | 17.24 | 15.49 | 16.79 | 17,997,646 | -1.93(-10.31%) |
Apr 25, 2022 | 14.49 | 18.95 | 14.05 | 18.72 | 109,738,616 | +10.95(+140.93%) |
Apr 22, 2022 | 7.860 | 8.100 | 7.550 | 7.770 | 110,811 | -0.20(-2.51%) |
Apr 21, 2022 | 8.640 | 8.750 | 7.920 | 7.970 | 104,896 | -0.43(-5.12%) |
Apr 20, 2022 | 8.550 | 8.650 | 8.000 | 8.400 | 133,377 | -0.04(-0.47%) |
Apr 19, 2022 | 8.240 | 8.770 | 8.130 | 8.440 | 100,141 | +0.13(+1.56%) |
Apr 18, 2022 | 8.720 | 8.720 | 8.130 | 8.310 | 94,801 | -0.48(-5.46%) |
Apr 14, 2022 | 9.090 | 9.090 | 8.680 | 8.790 | 77,389 | -0.32(-3.51%) |
Apr 13, 2022 | 9.000 | 9.330 | 8.530 | 9.110 | 195,993 | +0.07(+0.77%) |
Apr 12, 2022 | 10.25 | 10.25 | 9.025 | 9.040 | 477,138 | -1.10(-10.85%) |
Apr 11, 2022 | 11.17 | 11.17 | 10.04 | 10.14 | 358,606 | -1.09(-9.71%) |
Apr 08, 2022 | 11.92 | 11.92 | 11.01 | 11.23 | 97,346 | -0.81(-6.73%) |
Apr 07, 2022 | 11.98 | 12.50 | 11.87 | 12.04 | 118,329 | -0.01(-0.08%) |
Apr 06, 2022 | 11.73 | 12.24 | 11.53 | 12.05 | 116,247 | +0.04(+0.33%) |
Apr 05, 2022 | 12.54 | 13.09 | 11.57 | 12.01 | 360,002 | -0.49(-3.92%) |
Apr 04, 2022 | 11.56 | 12.60 | 11.44 | 12.50 | 209,498 | +1.06(+9.27%) |
Apr 01, 2022 | 11.24 | 11.80 | 11.10 | 11.44 | 117,492 | +0.06(+0.53%) |
Mar 31, 2022 | 11.40 | 11.48 | 11.07 | 11.38 | 96,345 | -0.04(-0.35%) |
Mar 30, 2022 | 11.92 | 12.15 | 11.32 | 11.42 | 86,656 | -0.49(-4.11%) |
Mar 29, 2022 | 11.23 | 12.10 | 11.23 | 11.91 | 114,815 | +0.76(+6.82%) |
Mar 28, 2022 | 11.37 | 11.61 | 10.70 | 11.15 | 159,858 | -0.33(-2.87%) |
Mar 25, 2022 | 11.84 | 12.13 | 11.38 | 11.48 | 159,774 | -0.38(-3.20%) |
Mar 24, 2022 | 11.35 | 12.00 | 11.27 | 11.86 | 154,672 | +0.49(+4.31%) |
Mar 23, 2022 | 10.92 | 11.54 | 10.75 | 11.37 | 180,626 | +0.37(+3.36%) |
Mar 22, 2022 | 11.46 | 11.47 | 10.30 | 11.00 | 402,309 | -0.54(-4.68%) |
Mar 21, 2022 | 11.80 | 12.26 | 11.40 | 11.54 | 455,576 | -0.50(-4.15%) |
Mar 18, 2022 | 11.44 | 12.31 | 11.32 | 12.04 | 504,492 | +0.57(+4.97%) |
Mar 17, 2022 | 10.28 | 11.50 | 10.18 | 11.47 | 270,820 | +1.11(+10.71%) |
Mar 16, 2022 | 9.740 | 10.39 | 9.570 | 10.36 | 265,343 | +0.74(+7.69%) |
Mar 15, 2022 | 9.450 | 9.685 | 9.300 | 9.620 | 130,570 | +0.18(+1.91%) |
Mar 14, 2022 | 9.890 | 10.14 | 9.348 | 9.440 | 150,521 | -0.52(-5.22%) |
Mar 11, 2022 | 10.65 | 10.87 | 9.910 | 9.960 | 211,141 | -0.12(-1.19%) |
Mar 10, 2022 | 10.11 | 10.22 | 9.760 | 10.08 | 91,336 | -0.26(-2.51%) |
Mar 09, 2022 | 9.710 | 10.38 | 9.710 | 10.34 | 119,894 | +0.77(+8.05%) |
Mar 08, 2022 | 9.920 | 10.04 | 9.325 | 9.570 | 144,973 | -0.12(-1.24%) |
Mar 07, 2022 | 9.170 | 10.21 | 9.090 | 9.690 | 393,352 | +0.59(+6.48%) |
Mar 04, 2022 | 8.590 | 9.150 | 8.590 | 9.100 | 281,296 | +0.24(+2.71%) |
Mar 03, 2022 | 9.040 | 9.170 | 8.710 | 8.860 | 213,262 | -0.14(-1.56%) |
Mar 02, 2022 | 8.700 | 9.300 | 8.632 | 9.000 | 203,000 | +0.34(+3.93%) |
Mar 01, 2022 | 9.020 | 9.310 | 8.500 | 8.660 | 238,773 | -0.40(-4.42%) |
Feb 28, 2022 | 9.260 | 9.420 | 8.870 | 9.060 | 155,046 | -0.31(-3.31%) |
Feb 25, 2022 | 9.150 | 9.370 | 9.045 | 9.370 | 130,844 | +0.27(+2.97%) |
Feb 24, 2022 | 8.540 | 9.285 | 8.530 | 9.100 | 260,642 | +0.10(+1.11%) |
Feb 23, 2022 | 9.320 | 9.320 | 8.860 | 9.000 | 197,746 | -0.18(-1.96%) |
Feb 22, 2022 | 9.490 | 9.640 | 9.020 | 9.180 | 220,630 | -0.32(-3.37%) |
Feb 18, 2022 | 9.500 | 0 | -0.22(-2.26%) | |||
Feb 17, 2022 | 10.27 | 10.27 | 9.500 | 9.720 | 154,208 | -0.70(-6.72%) |
Feb 16, 2022 | 10.20 | 10.67 | 10.07 | 10.42 | 188,529 | -0.07(-0.67%) |
Feb 15, 2022 | 10.19 | 10.64 | 10.00 | 10.49 | 185,084 | +0.49(+4.90%) |
Feb 14, 2022 | 10.00 | 10.34 | 9.930 | 10.00 | 142,038 | +0.00(+0.00%) |
Feb 11, 2022 | 10.24 | 10.50 | 9.830 | 10.00 | 181,520 | -0.01(-0.10%) |
Feb 10, 2022 | 10.12 | 10.68 | 9.850 | 10.01 | 190,950 | -0.31(-3.00%) |
Feb 09, 2022 | 9.950 | 10.86 | 9.950 | 10.32 | 177,006 | +0.49(+4.98%) |
Feb 08, 2022 | 9.630 | 10.18 | 9.570 | 9.830 | 182,981 | +0.13(+1.34%) |
Feb 07, 2022 | 9.590 | 10.04 | 9.315 | 9.700 | 197,429 | +0.09(+0.94%) |
Feb 04, 2022 | 9.260 | 9.810 | 9.105 | 9.610 | 352,773 | +0.36(+3.89%) |
Feb 03, 2022 | 9.460 | 9.205 | 9.250 | 283,754 | -0.39(-4.05%) | |
Feb 02, 2022 | 10.36 | 10.45 | 9.601 | 9.640 | 309,065 | -0.63(-6.13%) |