Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.680 | 10.03 | 9.375 | 9.420 | 4,558,224 | -0.28(-2.89%) |
Apr 28, 2022 | 9.680 | 9.790 | 9.195 | 9.700 | 8,093,870 | +0.20(+2.11%) |
Apr 27, 2022 | 9.460 | 9.770 | 9.210 | 9.500 | 7,613,750 | +0.20(+2.15%) |
Apr 26, 2022 | 9.560 | 9.565 | 9.062 | 9.300 | 7,681,363 | -0.39(-4.02%) |
Apr 25, 2022 | 9.210 | 9.730 | 9.085 | 9.690 | 9,379,775 | +0.41(+4.42%) |
Apr 22, 2022 | 9.640 | 9.955 | 9.190 | 9.280 | 5,983,646 | -0.28(-2.93%) |
Apr 21, 2022 | 10.35 | 10.67 | 9.400 | 9.560 | 7,873,443 | -0.58(-5.72%) |
Apr 20, 2022 | 10.98 | 11.19 | 10.11 | 10.14 | 7,676,723 | -0.92(-8.32%) |
Apr 19, 2022 | 10.20 | 11.27 | 10.20 | 11.06 | 9,592,438 | +0.73(+7.07%) |
Apr 18, 2022 | 10.08 | 10.38 | 9.800 | 10.33 | 5,949,408 | +0.14(+1.37%) |
Apr 14, 2022 | 10.62 | 10.71 | 10.16 | 10.19 | 4,706,720 | -0.52(-4.86%) |
Apr 13, 2022 | 10.42 | 10.75 | 10.29 | 10.71 | 5,117,440 | +0.26(+2.49%) |
Apr 12, 2022 | 11.29 | 11.57 | 10.39 | 10.45 | 6,554,996 | -0.51(-4.65%) |
Apr 11, 2022 | 10.75 | 11.30 | 10.66 | 10.96 | 4,546,396 | -0.05(-0.45%) |
Apr 08, 2022 | 11.26 | 11.38 | 10.79 | 11.01 | 5,102,996 | -0.24(-2.13%) |
Apr 07, 2022 | 11.33 | 11.68 | 10.85 | 11.25 | 6,862,040 | -0.22(-1.92%) |
Apr 06, 2022 | 11.31 | 11.60 | 11.01 | 11.47 | 7,451,392 | -0.17(-1.46%) |
Apr 05, 2022 | 12.54 | 12.54 | 11.57 | 11.64 | 7,907,704 | -0.92(-7.32%) |
Apr 04, 2022 | 12.27 | 12.82 | 12.27 | 12.56 | 8,291,764 | +0.42(+3.46%) |
Apr 01, 2022 | 11.82 | 12.83 | 11.82 | 12.14 | 12,174,051 | +0.44(+3.76%) |
Mar 31, 2022 | 12.12 | 12.22 | 11.25 | 11.70 | 9,416,798 | -0.39(-3.23%) |
Mar 30, 2022 | 12.80 | 13.11 | 12.07 | 12.09 | 7,500,763 | -0.91(-7.00%) |
Mar 29, 2022 | 12.61 | 13.13 | 12.60 | 13.00 | 11,469,650 | +0.72(+5.86%) |
Mar 28, 2022 | 12.51 | 12.80 | 11.96 | 12.28 | 9,761,429 | -0.02(-0.16%) |
Mar 25, 2022 | 14.14 | 14.26 | 12.16 | 12.30 | 14,028,347 | -2.05(-14.29%) |
Mar 24, 2022 | 14.43 | 14.50 | 13.74 | 14.35 | 10,980,571 | +0.12(+0.84%) |
Mar 23, 2022 | 14.11 | 14.99 | 13.73 | 14.23 | 12,544,355 | -0.09(-0.63%) |
Mar 22, 2022 | 13.46 | 15.01 | 13.33 | 14.32 | 14,426,119 | +0.99(+7.43%) |
Mar 21, 2022 | 13.46 | 14.41 | 13.27 | 13.33 | 19,795,908 | -0.32(-2.34%) |
Mar 18, 2022 | 12.34 | 13.90 | 12.09 | 13.65 | 69,999,912 | +4.04(+42.04%) |
Mar 17, 2022 | 9.230 | 9.830 | 8.900 | 9.610 | 15,499,469 | +0.17(+1.80%) |
Mar 16, 2022 | 8.420 | 9.450 | 8.420 | 9.440 | 13,466,450 | +1.18(+14.29%) |
Mar 15, 2022 | 8.370 | 8.500 | 8.050 | 8.260 | 12,065,294 | -0.10(-1.20%) |
Mar 14, 2022 | 8.840 | 9.050 | 8.315 | 8.360 | 8,944,635 | -0.57(-6.38%) |
Mar 11, 2022 | 9.650 | 9.690 | 8.920 | 8.930 | 5,006,735 | -0.58(-6.10%) |
Mar 10, 2022 | 10.08 | 10.08 | 9.275 | 9.510 | 6,988,896 | -0.91(-8.73%) |
Mar 09, 2022 | 9.840 | 10.57 | 9.840 | 10.42 | 7,735,201 | +0.87(+9.11%) |
Mar 08, 2022 | 9.210 | 9.890 | 9.020 | 9.550 | 8,573,118 | +0.35(+3.80%) |
Mar 07, 2022 | 9.870 | 9.990 | 9.185 | 9.200 | 9,251,206 | -0.53(-5.45%) |
Mar 04, 2022 | 10.28 | 10.61 | 9.705 | 9.730 | 5,196,034 | -0.75(-7.16%) |
Mar 03, 2022 | 11.07 | 11.15 | 10.42 | 10.48 | 4,481,155 | -0.53(-4.81%) |
Mar 02, 2022 | 10.99 | 11.08 | 10.46 | 11.01 | 7,125,524 | +0.14(+1.29%) |
Mar 01, 2022 | 11.15 | 11.37 | 10.74 | 10.87 | 5,729,422 | -0.37(-3.29%) |
Feb 28, 2022 | 11.22 | 11.53 | 11.04 | 11.24 | 6,173,426 | -0.18(-1.58%) |
Feb 25, 2022 | 11.42 | 11.43 | 10.98 | 11.42 | 5,975,420 | +0.03(+0.26%) |
Feb 24, 2022 | 9.790 | 11.41 | 9.620 | 11.39 | 8,231,404 | +0.88(+8.37%) |
Feb 23, 2022 | 10.84 | 11.12 | 10.45 | 10.51 | 6,059,540 | -0.20(-1.87%) |
Feb 22, 2022 | 10.49 | 11.03 | 10.36 | 10.71 | 8,152,753 | +0.00(+0.00%) |
Feb 18, 2022 | 10.71 | 0 | -0.45(-4.03%) | |||
Feb 17, 2022 | 12.24 | 12.25 | 11.10 | 11.16 | 9,608,809 | -1.16(-9.42%) |
Feb 16, 2022 | 12.73 | 12.94 | 12.12 | 12.32 | 6,839,516 | -0.68(-5.23%) |
Feb 15, 2022 | 12.76 | 13.06 | 12.57 | 13.00 | 3,641,667 | +0.55(+4.42%) |
Feb 14, 2022 | 12.64 | 13.17 | 12.40 | 12.45 | 4,322,343 | -0.23(-1.81%) |
Feb 11, 2022 | 13.17 | 13.67 | 12.57 | 12.68 | 5,468,521 | -0.46(-3.50%) |
Feb 10, 2022 | 13.22 | 14.34 | 13.04 | 13.14 | 5,156,656 | -0.46(-3.38%) |
Feb 09, 2022 | 13.33 | 13.71 | 12.96 | 13.60 | 8,015,183 | +0.66(+5.10%) |
Feb 08, 2022 | 13.22 | 13.32 | 12.76 | 12.94 | 7,279,956 | -0.47(-3.50%) |
Feb 07, 2022 | 13.43 | 13.82 | 13.28 | 13.41 | 5,627,582 | +0.00(+0.00%) |
Feb 04, 2022 | 13.26 | 13.60 | 12.55 | 13.41 | 7,050,673 | +0.31(+2.37%) |
Feb 03, 2022 | 13.64 | 13.10 | 7,187,695 | -0.91(-6.50%) | ||
Feb 02, 2022 | 15.59 | 15.61 | 13.96 | 14.01 | 7,561,197 | -1.99(-12.44%) |