Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.600 | 9.630 | 8.680 | 8.720 | 1,300,827 | -0.85(-8.88%) |
Apr 28, 2022 | 10.30 | 10.30 | 9.380 | 9.570 | 1,038,013 | -0.53(-5.25%) |
Apr 27, 2022 | 10.48 | 10.50 | 9.950 | 10.10 | 583,890 | -0.41(-3.90%) |
Apr 26, 2022 | 11.35 | 11.35 | 10.50 | 10.51 | 768,609 | -0.99(-8.61%) |
Apr 25, 2022 | 11.98 | 12.12 | 11.32 | 11.50 | 1,055,071 | -0.62(-5.12%) |
Apr 22, 2022 | 12.57 | 12.86 | 12.11 | 12.12 | 673,576 | -0.47(-3.73%) |
Apr 21, 2022 | 13.19 | 13.19 | 12.54 | 12.59 | 826,524 | -0.48(-3.67%) |
Apr 20, 2022 | 13.12 | 13.20 | 12.92 | 13.07 | 456,244 | -0.07(-0.53%) |
Apr 19, 2022 | 13.23 | 13.40 | 12.77 | 13.14 | 952,064 | -0.14(-1.05%) |
Apr 18, 2022 | 13.91 | 13.96 | 13.17 | 13.28 | 647,478 | -0.56(-4.05%) |
Apr 14, 2022 | 13.85 | 13.89 | 13.37 | 13.84 | 536,816 | +0.02(+0.14%) |
Apr 13, 2022 | 13.31 | 13.91 | 13.31 | 13.82 | 452,487 | +0.56(+4.22%) |
Apr 12, 2022 | 13.41 | 13.52 | 13.17 | 13.26 | 513,289 | -0.04(-0.30%) |
Apr 11, 2022 | 13.61 | 13.65 | 13.06 | 13.30 | 665,338 | -0.47(-3.41%) |
Apr 08, 2022 | 13.69 | 13.90 | 13.51 | 13.77 | 515,486 | +0.13(+0.95%) |
Apr 07, 2022 | 12.73 | 13.66 | 12.57 | 13.64 | 656,566 | +0.91(+7.15%) |
Apr 06, 2022 | 12.59 | 12.87 | 12.29 | 12.73 | 456,466 | +0.10(+0.79%) |
Apr 05, 2022 | 12.65 | 12.82 | 12.27 | 12.63 | 373,073 | +0.07(+0.56%) |
Apr 04, 2022 | 12.67 | 12.89 | 12.22 | 12.56 | 542,044 | -0.11(-0.87%) |
Apr 01, 2022 | 12.20 | 12.69 | 12.11 | 12.67 | 515,627 | +0.52(+4.28%) |
Mar 31, 2022 | 11.91 | 12.20 | 11.91 | 12.15 | 456,531 | +0.15(+1.25%) |
Mar 30, 2022 | 12.32 | 12.48 | 11.95 | 12.00 | 611,211 | -0.19(-1.56%) |
Mar 29, 2022 | 12.48 | 12.70 | 12.15 | 12.19 | 788,858 | -0.15(-1.22%) |
Mar 28, 2022 | 12.41 | 12.65 | 12.21 | 12.34 | 441,750 | +0.00(+0.00%) |
Mar 25, 2022 | 12.30 | 12.46 | 12.07 | 12.34 | 328,883 | +0.02(+0.16%) |
Mar 24, 2022 | 12.21 | 12.33 | 12.00 | 12.32 | 275,217 | +0.21(+1.73%) |
Mar 23, 2022 | 12.30 | 12.58 | 12.11 | 12.11 | 243,930 | -0.31(-2.50%) |
Mar 22, 2022 | 12.08 | 12.46 | 11.99 | 12.42 | 294,927 | +0.44(+3.67%) |
Mar 21, 2022 | 12.26 | 12.30 | 11.83 | 11.98 | 325,250 | -0.28(-2.28%) |
Mar 18, 2022 | 12.16 | 12.44 | 12.07 | 12.26 | 653,386 | +0.09(+0.74%) |
Mar 17, 2022 | 11.75 | 12.20 | 11.65 | 12.17 | 398,708 | +0.45(+3.84%) |
Mar 16, 2022 | 11.70 | 11.77 | 11.41 | 11.72 | 535,960 | +0.27(+2.36%) |
Mar 15, 2022 | 11.91 | 11.91 | 11.18 | 11.45 | 477,525 | -0.23(-1.97%) |
Mar 14, 2022 | 12.12 | 12.36 | 11.59 | 11.68 | 722,439 | -0.41(-3.39%) |
Mar 11, 2022 | 12.38 | 12.69 | 12.00 | 12.09 | 555,856 | -0.24(-1.95%) |
Mar 10, 2022 | 12.33 | 12.46 | 12.10 | 12.33 | 511,497 | -0.22(-1.75%) |
Mar 09, 2022 | 11.78 | 12.73 | 11.72 | 12.55 | 834,137 | +0.84(+7.17%) |
Mar 08, 2022 | 11.24 | 11.88 | 11.13 | 11.71 | 1,109,696 | +1.16(+11.00%) |
Mar 07, 2022 | 10.68 | 10.80 | 10.38 | 10.55 | 524,355 | -0.15(-1.40%) |
Mar 04, 2022 | 10.90 | 11.31 | 10.55 | 10.70 | 592,408 | -0.38(-3.43%) |
Mar 03, 2022 | 11.38 | 11.71 | 10.98 | 11.08 | 703,765 | -0.45(-3.90%) |
Mar 02, 2022 | 9.870 | 11.87 | 9.760 | 11.53 | 1,151,083 | +1.47(+14.61%) |
Mar 01, 2022 | 10.33 | 10.55 | 9.960 | 10.06 | 532,125 | -0.31(-2.99%) |
Feb 28, 2022 | 10.36 | 10.60 | 10.16 | 10.37 | 692,762 | -0.09(-0.86%) |
Feb 25, 2022 | 10.29 | 10.46 | 10.25 | 10.46 | 422,937 | +0.31(+3.05%) |
Feb 24, 2022 | 9.800 | 10.20 | 9.630 | 10.15 | 681,515 | +0.14(+1.40%) |
Feb 23, 2022 | 10.19 | 10.32 | 10.00 | 10.01 | 602,358 | -0.20(-1.96%) |
Feb 22, 2022 | 10.03 | 10.52 | 9.973 | 10.21 | 540,826 | +0.00(+0.00%) |
Feb 18, 2022 | 10.21 | 0 | +0.27(+2.72%) | |||
Feb 17, 2022 | 10.44 | 10.49 | 9.900 | 9.940 | 583,672 | -0.56(-5.33%) |
Feb 16, 2022 | 10.48 | 10.57 | 10.26 | 10.50 | 379,784 | -0.07(-0.66%) |
Feb 15, 2022 | 10.47 | 10.68 | 10.36 | 10.57 | 457,169 | +0.28(+2.72%) |
Feb 14, 2022 | 10.45 | 10.57 | 10.25 | 10.29 | 527,203 | -0.11(-1.06%) |
Feb 11, 2022 | 10.48 | 10.63 | 10.23 | 10.40 | 528,766 | -0.05(-0.48%) |
Feb 10, 2022 | 10.45 | 10.70 | 10.30 | 10.45 | 547,920 | -0.10(-0.95%) |
Feb 09, 2022 | 10.61 | 10.84 | 10.50 | 10.55 | 420,975 | +0.00(+0.00%) |
Feb 08, 2022 | 10.74 | 10.75 | 10.41 | 10.55 | 365,773 | -0.16(-1.49%) |
Feb 07, 2022 | 10.70 | 11.04 | 10.68 | 10.71 | 567,062 | +0.05(+0.47%) |
Feb 04, 2022 | 10.58 | 10.79 | 10.40 | 10.66 | 442,500 | +0.08(+0.76%) |
Feb 03, 2022 | 11.09 | 10.55 | 10.58 | 377,570 | -0.49(-4.43%) | |
Feb 02, 2022 | 11.52 | 11.62 | 10.97 | 11.07 | 434,756 | -0.38(-3.32%) |