Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.612 | 9.716 | 9.383 | 9.412 | 7,791,441 | -0.34(-3.52%) |
Apr 28, 2022 | 9.726 | 9.802 | 9.507 | 9.754 | 8,405,474 | +0.10(+1.09%) |
Apr 27, 2022 | 9.631 | 9.754 | 9.493 | 9.650 | 12,033,184 | -0.71(-6.89%) |
Apr 26, 2022 | 10.50 | 10.62 | 10.25 | 10.36 | 10,920,323 | -0.52(-4.81%) |
Apr 25, 2022 | 10.88 | 10.94 | 10.55 | 10.89 | 7,215,241 | -0.33(-2.97%) |
Apr 22, 2022 | 11.47 | 11.52 | 11.14 | 11.22 | 8,928,420 | -0.37(-3.20%) |
Apr 21, 2022 | 11.90 | 11.94 | 11.53 | 11.59 | 9,106,714 | +0.08(+0.66%) |
Apr 20, 2022 | 11.61 | 11.65 | 11.46 | 11.52 | 6,074,756 | +0.15(+1.34%) |
Apr 19, 2022 | 11.23 | 11.40 | 11.22 | 11.36 | 4,272,126 | +0.10(+0.93%) |
Apr 18, 2022 | 11.15 | 11.36 | 11.14 | 11.26 | 2,596,059 | +0.07(+0.60%) |
Apr 14, 2022 | 11.32 | 11.35 | 11.14 | 11.19 | 5,370,465 | -0.16(-1.43%) |
Apr 13, 2022 | 11.03 | 11.36 | 11.00 | 11.35 | 4,969,203 | +0.22(+1.97%) |
Apr 12, 2022 | 11.30 | 11.39 | 11.05 | 11.14 | 11,911,938 | -0.29(-2.50%) |
Apr 11, 2022 | 12.34 | 12.50 | 11.37 | 11.42 | 21,898,342 | -0.78(-6.40%) |
Apr 08, 2022 | 12.09 | 12.30 | 12.09 | 12.20 | 3,540,746 | +0.17(+1.42%) |
Apr 07, 2022 | 12.11 | 12.18 | 11.81 | 12.03 | 5,621,434 | +0.18(+1.53%) |
Apr 06, 2022 | 11.81 | 11.93 | 11.68 | 11.85 | 4,873,581 | -0.33(-2.74%) |
Apr 05, 2022 | 12.36 | 12.38 | 12.15 | 12.18 | 3,595,100 | -0.24(-1.92%) |
Apr 04, 2022 | 12.37 | 12.51 | 12.29 | 12.42 | 3,958,585 | -0.06(-0.46%) |
Apr 01, 2022 | 12.55 | 12.57 | 12.28 | 12.48 | 7,098,095 | +0.43(+3.56%) |
Mar 31, 2022 | 12.34 | 12.38 | 12.04 | 12.05 | 4,712,689 | -0.27(-2.17%) |
Mar 30, 2022 | 12.49 | 12.52 | 12.26 | 12.32 | 4,415,239 | -0.29(-2.27%) |
Mar 29, 2022 | 12.67 | 12.73 | 12.52 | 12.60 | 5,240,739 | +0.30(+2.48%) |
Mar 28, 2022 | 12.36 | 12.38 | 12.07 | 12.30 | 5,941,911 | +0.02(+0.16%) |
Mar 25, 2022 | 12.22 | 12.38 | 12.17 | 12.28 | 3,664,995 | +0.13(+1.10%) |
Mar 24, 2022 | 12.04 | 12.21 | 12.00 | 12.15 | 4,783,030 | +0.07(+0.55%) |
Mar 23, 2022 | 12.06 | 12.22 | 11.98 | 12.08 | 6,372,440 | -0.29(-2.31%) |
Mar 22, 2022 | 12.14 | 12.36 | 12.14 | 12.36 | 5,575,290 | +0.70(+5.96%) |
Mar 21, 2022 | 11.76 | 11.84 | 11.57 | 11.67 | 4,362,778 | -0.03(-0.24%) |
Mar 18, 2022 | 11.43 | 11.71 | 11.39 | 11.70 | 5,384,978 | +0.01(+0.08%) |
Mar 17, 2022 | 11.39 | 11.69 | 11.32 | 11.69 | 6,803,061 | +0.06(+0.49%) |
Mar 16, 2022 | 11.35 | 11.71 | 11.29 | 11.63 | 11,812,700 | +0.80(+7.39%) |
Mar 15, 2022 | 10.79 | 10.97 | 10.64 | 10.83 | 9,679,404 | +0.23(+2.16%) |
Mar 14, 2022 | 10.66 | 10.86 | 10.47 | 10.60 | 12,745,145 | +0.84(+8.59%) |
Mar 11, 2022 | 10.21 | 10.30 | 9.754 | 9.764 | 9,512,272 | -0.47(-4.56%) |
Mar 10, 2022 | 10.30 | 10.04 | 10.23 | 10,419,819 | -0.12(-1.20%) | |
Mar 09, 2022 | 10.21 | 10.54 | 10.09 | 10.35 | 15,140,964 | +0.61(+6.26%) |
Mar 08, 2022 | 9.878 | 10.13 | 9.407 | 9.745 | 18,381,022 | +0.67(+7.35%) |
Mar 07, 2022 | 9.469 | 9.602 | 9.011 | 9.078 | 12,799,686 | -0.43(-4.51%) |
Mar 04, 2022 | 9.783 | 9.807 | 9.383 | 9.507 | 15,179,082 | -1.13(-10.65%) |
Mar 03, 2022 | 11.05 | 11.07 | 10.56 | 10.64 | 8,746,881 | -0.41(-3.71%) |
Mar 02, 2022 | 10.96 | 11.22 | 10.81 | 11.05 | 10,350,141 | +0.23(+2.11%) |
Mar 01, 2022 | 11.35 | 11.42 | 10.74 | 10.82 | 13,854,603 | -1.02(-8.61%) |
Feb 28, 2022 | 11.74 | 12.13 | 11.74 | 11.84 | 11,094,087 | -0.96(-7.51%) |
Feb 25, 2022 | 12.79 | 12.83 | 12.66 | 12.80 | 9,606,510 | +0.64(+5.25%) |
Feb 24, 2022 | 12.10 | 12.36 | 11.69 | 12.16 | 24,061,168 | -1.51(-11.07%) |
Feb 23, 2022 | 13.94 | 14.06 | 13.61 | 13.68 | 6,592,981 | -0.48(-3.36%) |
Feb 22, 2022 | 14.16 | 14.44 | 13.96 | 14.16 | 8,915,667 | -0.43(-2.94%) |
Feb 18, 2022 | 14.58 | 0 | -0.13(-0.91%) | |||
Feb 17, 2022 | 14.86 | 14.91 | 14.62 | 14.72 | 3,515,955 | -0.30(-2.03%) |
Feb 16, 2022 | 14.94 | 15.13 | 14.93 | 15.02 | 3,515,817 | -0.17(-1.13%) |
Feb 15, 2022 | 15.02 | 15.24 | 15.00 | 15.19 | 4,342,168 | +0.30(+2.05%) |
Feb 14, 2022 | 15.01 | 15.07 | 14.72 | 14.89 | 7,808,900 | -0.07(-0.45%) |
Feb 11, 2022 | 15.37 | 15.63 | 14.80 | 14.96 | 10,066,416 | -0.76(-4.85%) |
Feb 10, 2022 | 15.67 | 15.91 | 15.60 | 15.72 | 6,262,454 | +0.10(+0.67%) |
Feb 09, 2022 | 15.49 | 15.75 | 15.46 | 15.61 | 6,045,747 | -0.03(-0.18%) |
Feb 08, 2022 | 15.54 | 15.69 | 15.27 | 15.64 | 10,195,213 | +0.72(+4.85%) |
Feb 07, 2022 | 14.77 | 15.00 | 14.72 | 14.92 | 7,415,784 | -0.09(-0.57%) |
Feb 04, 2022 | 14.64 | 15.14 | 14.62 | 15.00 | 8,603,730 | +0.60(+4.17%) |
Feb 03, 2022 | 14.33 | 14.40 | 9,842,143 | +0.68(+4.93%) | ||
Feb 02, 2022 | 13.78 | 13.82 | 13.59 | 13.73 | 4,584,893 | +0.02(+0.14%) |