Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.78 | 11.05 | 10.65 | 10.67 | 828,910 | -0.11(-0.99%) |
Apr 28, 2022 | 11.36 | 11.45 | 10.72 | 10.77 | 1,254,776 | -0.44(-3.92%) |
Apr 27, 2022 | 10.85 | 11.39 | 10.75 | 11.21 | 3,122,482 | +0.51(+4.72%) |
Apr 26, 2022 | 10.99 | 11.06 | 10.63 | 10.71 | 1,593,787 | -0.17(-1.55%) |
Apr 25, 2022 | 10.79 | 10.95 | 10.48 | 10.88 | 2,057,572 | -0.16(-1.44%) |
Apr 22, 2022 | 11.44 | 11.65 | 10.95 | 11.04 | 2,220,469 | -0.41(-3.59%) |
Apr 21, 2022 | 12.10 | 12.20 | 11.33 | 11.45 | 2,437,703 | -0.58(-4.82%) |
Apr 20, 2022 | 11.66 | 12.13 | 11.43 | 12.03 | 2,280,778 | +0.40(+3.46%) |
Apr 19, 2022 | 12.18 | 12.28 | 11.52 | 11.63 | 2,547,050 | -0.67(-5.48%) |
Apr 18, 2022 | 12.25 | 12.67 | 12.25 | 12.30 | 2,796,970 | +0.09(+0.77%) |
Apr 14, 2022 | 12.16 | 12.33 | 12.06 | 12.21 | 2,349,840 | +0.09(+0.77%) |
Apr 13, 2022 | 11.63 | 12.14 | 11.63 | 12.11 | 2,413,425 | +0.54(+4.69%) |
Apr 12, 2022 | 11.48 | 11.81 | 11.41 | 11.57 | 2,219,693 | +0.23(+2.06%) |
Apr 11, 2022 | 11.47 | 11.63 | 11.27 | 11.34 | 1,926,745 | -0.24(-2.10%) |
Apr 08, 2022 | 11.09 | 11.69 | 11.09 | 11.58 | 2,263,771 | +0.53(+4.83%) |
Apr 07, 2022 | 10.61 | 11.12 | 10.56 | 11.05 | 1,994,634 | +0.41(+3.87%) |
Apr 06, 2022 | 10.54 | 10.90 | 10.33 | 10.63 | 2,089,829 | -0.09(-0.87%) |
Apr 05, 2022 | 11.05 | 11.07 | 10.71 | 10.73 | 2,112,960 | -0.28(-2.55%) |
Apr 04, 2022 | 11.58 | 11.63 | 10.88 | 11.01 | 2,491,922 | -0.53(-4.62%) |
Apr 01, 2022 | 11.48 | 11.80 | 11.21 | 11.54 | 2,572,293 | +0.24(+2.15%) |
Mar 31, 2022 | 11.13 | 11.44 | 11.13 | 11.30 | 2,236,370 | +0.17(+1.51%) |
Mar 30, 2022 | 10.94 | 11.34 | 10.91 | 11.13 | 1,233,774 | +0.28(+2.59%) |
Mar 29, 2022 | 10.82 | 10.96 | 10.42 | 10.85 | 3,746,702 | -0.34(-3.01%) |
Mar 28, 2022 | 11.55 | 11.60 | 10.82 | 11.19 | 2,456,632 | -0.30(-2.61%) |
Mar 25, 2022 | 11.78 | 11.85 | 11.23 | 11.49 | 2,533,024 | -0.18(-1.52%) |
Mar 24, 2022 | 11.22 | 11.85 | 11.18 | 11.66 | 2,986,905 | +0.46(+4.09%) |
Mar 23, 2022 | 11.02 | 11.21 | 10.90 | 11.20 | 1,840,964 | +0.22(+1.96%) |
Mar 22, 2022 | 11.20 | 11.40 | 10.97 | 10.99 | 2,009,379 | -0.18(-1.59%) |
Mar 21, 2022 | 10.74 | 11.20 | 10.68 | 11.17 | 1,577,769 | +0.49(+4.55%) |
Mar 18, 2022 | 10.63 | 10.79 | 10.52 | 10.68 | 1,402,256 | -0.04(-0.35%) |
Mar 17, 2022 | 10.43 | 10.75 | 10.39 | 10.72 | 1,436,303 | +0.27(+2.60%) |
Mar 16, 2022 | 10.37 | 10.57 | 9.979 | 10.45 | 2,724,461 | +0.11(+1.09%) |
Mar 15, 2022 | 10.26 | 10.68 | 9.643 | 10.33 | 1,466,235 | +0.12(+1.19%) |
Mar 14, 2022 | 11.46 | 11.57 | 10.12 | 10.21 | 3,414,780 | -1.18(-10.35%) |
Mar 11, 2022 | 11.03 | 11.59 | 10.71 | 11.39 | 4,125,479 | +0.56(+5.18%) |
Mar 10, 2022 | 9.998 | 10.98 | 9.998 | 10.83 | 4,697,193 | +0.78(+7.72%) |
Mar 09, 2022 | 9.830 | 10.09 | 9.718 | 10.05 | 1,107,323 | +0.27(+2.77%) |
Mar 08, 2022 | 9.820 | 9.965 | 9.549 | 9.783 | 2,157,888 | -0.12(-1.23%) |
Mar 07, 2022 | 10.10 | 10.69 | 9.830 | 9.905 | 2,668,296 | +0.08(+0.86%) |
Mar 04, 2022 | 10.18 | 10.18 | 9.699 | 9.820 | 1,830,066 | -0.21(-2.05%) |
Mar 03, 2022 | 9.353 | 10.04 | 9.315 | 10.03 | 1,687,485 | +0.66(+7.09%) |
Mar 02, 2022 | 9.530 | 9.862 | 9.306 | 9.362 | 1,466,168 | -0.17(-1.77%) |
Mar 01, 2022 | 8.951 | 9.540 | 8.885 | 9.530 | 1,834,955 | +0.59(+6.59%) |
Feb 28, 2022 | 8.698 | 8.941 | 8.576 | 8.941 | 1,285,769 | +0.26(+3.02%) |
Feb 25, 2022 | 8.548 | 8.792 | 8.567 | 8.679 | 1,959,642 | +0.13(+1.53%) |
Feb 24, 2022 | 7.669 | 8.548 | 7.651 | 8.548 | 2,055,811 | +0.76(+9.72%) |
Feb 23, 2022 | 7.922 | 7.987 | 7.716 | 7.791 | 910,461 | -0.04(-0.48%) |
Feb 22, 2022 | 7.782 | 7.894 | 7.566 | 7.828 | 708,792 | +0.01(+0.12%) |
Feb 18, 2022 | 7.819 | 0 | +0.07(+0.97%) | |||
Feb 17, 2022 | 7.959 | 7.978 | 7.716 | 7.744 | 475,259 | -0.26(-3.27%) |
Feb 16, 2022 | 7.725 | 8.025 | 7.716 | 8.006 | 469,893 | +0.23(+3.01%) |
Feb 15, 2022 | 7.622 | 7.805 | 7.622 | 7.772 | 477,519 | +0.20(+2.59%) |
Feb 14, 2022 | 7.622 | 7.679 | 7.482 | 7.576 | 540,866 | -0.02(-0.25%) |
Feb 11, 2022 | 7.660 | 7.782 | 7.557 | 7.594 | 350,739 | -0.04(-0.49%) |
Feb 10, 2022 | 7.520 | 7.763 | 7.482 | 7.632 | 1,341,569 | -0.05(-0.61%) |
Feb 09, 2022 | 7.660 | 7.753 | 7.585 | 7.679 | 673,642 | +0.16(+2.11%) |
Feb 08, 2022 | 7.529 | 7.594 | 7.370 | 7.520 | 1,050,932 | -0.03(-0.37%) |
Feb 07, 2022 | 7.426 | 7.576 | 7.351 | 7.548 | 1,328,016 | +0.15(+2.02%) |
Feb 04, 2022 | 7.351 | 7.417 | 7.218 | 7.398 | 484,160 | +0.07(+0.89%) |
Feb 03, 2022 | 7.389 | 7.309 | 7.333 | 847,507 | -0.22(-2.85%) | |
Feb 02, 2022 | 7.669 | 7.786 | 7.454 | 7.548 | 450,651 | -0.14(-1.82%) |