Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.690 | 9.835 | 9.325 | 9.350 | 258,869 | -0.39(-4.00%) |
Apr 28, 2022 | 10.04 | 10.14 | 9.610 | 9.740 | 243,858 | -0.16(-1.62%) |
Apr 27, 2022 | 10.03 | 10.21 | 9.710 | 9.900 | 289,783 | -0.10(-1.00%) |
Apr 26, 2022 | 10.25 | 10.29 | 9.920 | 10.00 | 331,863 | -0.33(-3.19%) |
Apr 25, 2022 | 10.19 | 10.45 | 9.850 | 10.33 | 300,405 | -0.20(-1.90%) |
Apr 22, 2022 | 10.43 | 10.65 | 10.28 | 10.53 | 498,886 | -0.06(-0.57%) |
Apr 21, 2022 | 11.86 | 11.86 | 10.49 | 10.59 | 440,682 | -1.10(-9.41%) |
Apr 20, 2022 | 11.93 | 11.99 | 11.68 | 11.69 | 200,317 | -0.26(-2.18%) |
Apr 19, 2022 | 11.89 | 12.12 | 11.83 | 11.95 | 174,555 | +0.07(+0.59%) |
Apr 18, 2022 | 11.63 | 11.89 | 11.51 | 11.88 | 208,172 | +0.28(+2.41%) |
Apr 14, 2022 | 11.91 | 11.96 | 11.60 | 11.60 | 216,732 | -0.27(-2.27%) |
Apr 13, 2022 | 11.66 | 11.99 | 11.66 | 11.87 | 213,323 | +0.27(+2.33%) |
Apr 12, 2022 | 11.87 | 12.06 | 11.48 | 11.60 | 256,070 | -0.23(-1.94%) |
Apr 11, 2022 | 12.37 | 12.38 | 11.65 | 11.83 | 326,345 | -0.68(-5.44%) |
Apr 08, 2022 | 12.47 | 12.55 | 12.26 | 12.51 | 478,036 | -0.03(-0.24%) |
Apr 07, 2022 | 12.20 | 12.57 | 12.12 | 12.54 | 625,268 | +0.38(+3.12%) |
Apr 06, 2022 | 11.74 | 12.25 | 11.50 | 12.16 | 490,744 | +0.26(+2.18%) |
Apr 05, 2022 | 11.75 | 12.05 | 11.67 | 11.90 | 572,998 | +0.13(+1.10%) |
Apr 04, 2022 | 11.66 | 11.90 | 11.37 | 11.77 | 456,983 | +0.11(+0.94%) |
Apr 01, 2022 | 11.94 | 12.19 | 11.49 | 11.66 | 635,319 | -0.19(-1.60%) |
Mar 31, 2022 | 12.93 | 13.21 | 11.80 | 11.85 | 952,545 | -0.99(-7.71%) |
Mar 30, 2022 | 13.80 | 13.80 | 12.65 | 12.84 | 1,696,777 | -0.92(-6.69%) |
Mar 29, 2022 | 13.90 | 14.11 | 13.63 | 13.76 | 539,129 | -0.07(-0.51%) |
Mar 28, 2022 | 14.00 | 14.11 | 13.53 | 13.83 | 456,488 | -0.20(-1.43%) |
Mar 25, 2022 | 14.13 | 14.13 | 13.76 | 14.03 | 598,763 | -0.06(-0.43%) |
Mar 24, 2022 | 12.64 | 14.09 | 12.42 | 14.09 | 1,044,152 | +1.27(+9.91%) |
Mar 23, 2022 | 13.50 | 13.57 | 12.73 | 12.82 | 662,058 | -0.73(-5.39%) |
Mar 22, 2022 | 13.50 | 13.97 | 13.47 | 13.55 | 527,405 | +0.15(+1.12%) |
Mar 21, 2022 | 14.36 | 14.36 | 13.11 | 13.40 | 773,424 | -0.77(-5.43%) |
Mar 18, 2022 | 13.30 | 14.45 | 13.28 | 14.17 | 1,904,589 | +0.75(+5.59%) |
Mar 17, 2022 | 13.30 | 13.72 | 13.18 | 13.42 | 782,814 | +0.22(+1.67%) |
Mar 16, 2022 | 13.28 | 13.49 | 12.83 | 13.20 | 467,515 | -0.05(-0.38%) |
Mar 15, 2022 | 13.07 | 13.39 | 12.64 | 13.25 | 544,525 | +0.08(+0.61%) |
Mar 14, 2022 | 13.10 | 13.45 | 12.78 | 13.17 | 705,764 | +0.07(+0.53%) |
Mar 11, 2022 | 12.72 | 13.37 | 12.72 | 13.10 | 1,129,886 | +0.30(+2.34%) |
Mar 10, 2022 | 12.48 | 13.29 | 12.44 | 12.80 | 908,005 | +0.18(+1.43%) |
Mar 09, 2022 | 12.59 | 13.40 | 12.45 | 12.62 | 904,738 | +0.37(+3.02%) |
Mar 08, 2022 | 11.52 | 13.05 | 11.51 | 12.25 | 1,819,305 | +1.01(+8.99%) |
Mar 07, 2022 | 10.54 | 11.33 | 10.42 | 11.24 | 616,597 | +0.69(+6.54%) |
Mar 04, 2022 | 10.60 | 10.89 | 10.27 | 10.55 | 1,158,343 | -0.26(-2.41%) |
Mar 03, 2022 | 10.81 | 10.97 | 10.59 | 10.81 | 224,469 | +0.00(+0.00%) |
Mar 02, 2022 | 10.36 | 11.03 | 10.36 | 10.81 | 234,451 | +0.51(+4.95%) |
Mar 01, 2022 | 10.92 | 11.01 | 10.20 | 10.30 | 324,210 | -0.58(-5.33%) |
Feb 28, 2022 | 10.68 | 11.16 | 10.55 | 10.88 | 383,368 | +0.13(+1.21%) |
Feb 25, 2022 | 10.47 | 10.75 | 10.31 | 10.75 | 236,252 | +0.34(+3.27%) |
Feb 24, 2022 | 9.520 | 10.52 | 9.260 | 10.41 | 413,993 | +0.64(+6.55%) |
Feb 23, 2022 | 9.670 | 9.880 | 9.555 | 9.770 | 359,887 | +0.17(+1.77%) |
Feb 22, 2022 | 9.870 | 9.955 | 9.505 | 9.600 | 249,673 | -0.42(-4.19%) |
Feb 18, 2022 | 10.02 | 0 | -0.28(-2.72%) | |||
Feb 17, 2022 | 10.40 | 10.58 | 10.09 | 10.30 | 194,083 | -0.26(-2.46%) |
Feb 16, 2022 | 10.39 | 10.76 | 10.39 | 10.56 | 295,103 | +0.17(+1.64%) |
Feb 15, 2022 | 10.41 | 10.65 | 10.36 | 10.39 | 534,977 | +0.18(+1.76%) |
Feb 14, 2022 | 10.20 | 10.56 | 10.04 | 10.21 | 227,528 | +0.06(+0.59%) |
Feb 11, 2022 | 10.21 | 10.55 | 9.980 | 10.15 | 408,809 | -0.08(-0.78%) |
Feb 10, 2022 | 10.25 | 10.63 | 10.12 | 10.23 | 563,311 | -0.15(-1.45%) |
Feb 09, 2022 | 10.12 | 10.50 | 10.12 | 10.38 | 546,048 | +0.33(+3.28%) |
Feb 08, 2022 | 9.490 | 10.06 | 9.440 | 10.05 | 305,983 | +0.54(+5.68%) |
Feb 07, 2022 | 9.060 | 9.610 | 9.027 | 9.510 | 638,485 | +0.41(+4.51%) |
Feb 04, 2022 | 9.130 | 9.190 | 8.825 | 9.100 | 806,472 | +0.17(+1.90%) |
Feb 03, 2022 | 8.730 | 8.930 | 280,452 | +0.06(+0.68%) | ||
Feb 02, 2022 | 9.260 | 9.260 | 8.820 | 8.870 | 223,863 | -0.36(-3.90%) |