Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.320 | 9.560 | 8.890 | 9.000 | 170,011 | -0.50(-5.26%) |
Apr 28, 2022 | 9.910 | 9.910 | 8.810 | 9.500 | 352,724 | -0.07(-0.73%) |
Apr 27, 2022 | 10.23 | 10.54 | 9.260 | 9.570 | 444,629 | -0.56(-5.53%) |
Apr 26, 2022 | 10.47 | 10.56 | 10.03 | 10.13 | 131,384 | -0.38(-3.62%) |
Apr 25, 2022 | 10.00 | 10.62 | 9.960 | 10.51 | 225,737 | +0.54(+5.42%) |
Apr 22, 2022 | 9.660 | 10.10 | 9.520 | 9.970 | 487,262 | +0.04(+0.40%) |
Apr 21, 2022 | 10.97 | 11.09 | 9.840 | 9.930 | 470,257 | -0.96(-8.82%) |
Apr 20, 2022 | 10.66 | 10.97 | 10.50 | 10.89 | 208,724 | +0.09(+0.83%) |
Apr 19, 2022 | 10.53 | 10.89 | 10.31 | 10.80 | 184,512 | +0.23(+2.18%) |
Apr 18, 2022 | 11.68 | 11.68 | 10.56 | 10.57 | 316,156 | -1.24(-10.50%) |
Apr 14, 2022 | 11.92 | 12.21 | 11.71 | 11.81 | 163,075 | -0.20(-1.67%) |
Apr 13, 2022 | 11.79 | 12.28 | 11.66 | 12.01 | 300,382 | +0.20(+1.69%) |
Apr 12, 2022 | 12.52 | 12.79 | 11.69 | 11.81 | 352,747 | -0.77(-6.12%) |
Apr 11, 2022 | 13.71 | 13.73 | 12.52 | 12.58 | 585,550 | -1.07(-7.84%) |
Apr 08, 2022 | 14.35 | 14.39 | 13.40 | 13.65 | 540,979 | -0.56(-3.94%) |
Apr 07, 2022 | 13.82 | 14.31 | 13.36 | 14.21 | 365,429 | +0.45(+3.27%) |
Apr 06, 2022 | 13.29 | 13.95 | 13.18 | 13.76 | 461,291 | +0.53(+4.01%) |
Apr 05, 2022 | 13.82 | 14.09 | 12.85 | 13.23 | 471,892 | -0.67(-4.82%) |
Apr 04, 2022 | 12.80 | 14.07 | 12.33 | 13.90 | 685,397 | +1.02(+7.92%) |
Apr 01, 2022 | 12.02 | 13.15 | 11.76 | 12.88 | 710,276 | +0.03(+0.23%) |
Mar 31, 2022 | 11.68 | 13.89 | 11.12 | 12.85 | 3,963,138 | -2.08(-13.93%) |
Mar 29, 2022 | 14.93 | 16 | -1.08(-6.75%) | |||
Mar 28, 2022 | 24.11 | 25.68 | 10.49 | 16.01 | 15,202,070 | -8.99(-35.96%) |
Mar 25, 2022 | 22.79 | 26.95 | 21.71 | 25.00 | 1,908,947 | +3.29(+15.15%) |
Mar 24, 2022 | 20.54 | 21.81 | 19.13 | 21.71 | 877,120 | +1.33(+6.53%) |
Mar 23, 2022 | 20.44 | 20.99 | 20.02 | 20.38 | 290,310 | -0.09(-0.44%) |
Mar 22, 2022 | 22.10 | 22.90 | 20.10 | 20.47 | 701,642 | -1.75(-7.88%) |
Mar 21, 2022 | 22.81 | 23.84 | 21.27 | 22.22 | 871,114 | -0.53(-2.33%) |
Mar 18, 2022 | 22.69 | 23.75 | 22.62 | 22.75 | 2,667,904 | -0.13(-0.57%) |
Mar 17, 2022 | 23.75 | 23.75 | 22.16 | 22.88 | 633,683 | -0.05(-0.22%) |
Mar 16, 2022 | 23.47 | 24.92 | 22.10 | 22.93 | 539,876 | -0.31(-1.33%) |
Mar 15, 2022 | 24.48 | 24.80 | 22.64 | 23.24 | 441,270 | -1.61(-6.48%) |
Mar 14, 2022 | 25.84 | 27.43 | 24.43 | 24.85 | 274,884 | -1.16(-4.46%) |
Mar 11, 2022 | 27.51 | 28.38 | 25.17 | 26.01 | 233,178 | -1.80(-6.47%) |
Mar 10, 2022 | 27.46 | 28.77 | 26.84 | 27.81 | 289,000 | -0.01(-0.04%) |
Mar 09, 2022 | 27.68 | 28.83 | 26.71 | 27.82 | 477,794 | +0.82(+3.04%) |
Mar 08, 2022 | 26.57 | 28.12 | 25.08 | 27.00 | 369,156 | +0.55(+2.08%) |
Mar 07, 2022 | 27.66 | 28.61 | 25.00 | 26.45 | 397,229 | -0.94(-3.43%) |
Mar 04, 2022 | 25.99 | 27.57 | 25.51 | 27.39 | 234,398 | +1.40(+5.39%) |
Mar 03, 2022 | 29.47 | 30.58 | 24.52 | 25.99 | 588,416 | -3.55(-12.02%) |
Mar 02, 2022 | 28.25 | 30.24 | 27.06 | 29.54 | 534,977 | +1.50(+5.35%) |
Mar 01, 2022 | 32.97 | 32.97 | 27.55 | 28.04 | 711,470 | -4.86(-14.77%) |
Feb 28, 2022 | 31.18 | 33.41 | 30.76 | 32.90 | 495,918 | +1.92(+6.20%) |
Feb 25, 2022 | 30.28 | 31.99 | 30.58 | 30.98 | 506,845 | +0.92(+3.06%) |
Feb 24, 2022 | 27.52 | 30.16 | 27.09 | 30.06 | 416,312 | +1.11(+3.83%) |
Feb 23, 2022 | 28.92 | 30.50 | 27.10 | 28.95 | 402,138 | -1.03(-3.44%) |
Feb 22, 2022 | 26.49 | 31.00 | 26.49 | 29.98 | 1,134,763 | +3.49(+13.17%) |
Feb 18, 2022 | 26.49 | 0 | +3.46(+15.02%) | |||
Feb 17, 2022 | 21.80 | 23.25 | 21.03 | 23.03 | 135,979 | +1.21(+5.55%) |
Feb 16, 2022 | 20.32 | 22.74 | 20.32 | 21.82 | 246,190 | +1.32(+6.44%) |
Feb 15, 2022 | 20.58 | 22.05 | 20.16 | 20.50 | 255,260 | +0.33(+1.64%) |
Feb 14, 2022 | 19.89 | 21.05 | 19.40 | 20.17 | 168,756 | +0.92(+4.78%) |
Feb 11, 2022 | 20.00 | 21.62 | 18.83 | 19.25 | 326,149 | -0.75(-3.75%) |
Feb 10, 2022 | 20.79 | 22.02 | 19.64 | 20.00 | 157,990 | -0.59(-2.87%) |
Feb 09, 2022 | 19.60 | 21.54 | 19.41 | 20.59 | 222,236 | +0.98(+5.00%) |
Feb 08, 2022 | 19.64 | 21.45 | 19.39 | 19.61 | 326,578 | -0.21(-1.06%) |
Feb 07, 2022 | 22.88 | 23.61 | 19.52 | 19.82 | 530,274 | -2.70(-11.99%) |
Feb 04, 2022 | 22.97 | 23.94 | 22.40 | 22.52 | 142,831 | -0.22(-0.97%) |
Feb 03, 2022 | 22.04 | 23.34 | 22.74 | 180,362 | +0.33(+1.47%) | |
Feb 02, 2022 | 23.98 | 23.98 | 21.01 | 22.41 | 236,139 | -0.95(-4.07%) |