Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.14 | 10.46 | 9.060 | 9.280 | 9,159,206 | -0.67(-6.73%) |
Apr 28, 2022 | 10.40 | 10.49 | 9.775 | 9.950 | 10,929,442 | -0.41(-3.96%) |
Apr 27, 2022 | 10.51 | 10.68 | 10.33 | 10.36 | 3,982,569 | -0.23(-2.17%) |
Apr 26, 2022 | 10.80 | 10.89 | 10.37 | 10.59 | 5,297,813 | -0.40(-3.64%) |
Apr 25, 2022 | 11.20 | 11.31 | 10.52 | 10.99 | 5,883,572 | -0.30(-2.66%) |
Apr 22, 2022 | 11.62 | 11.78 | 11.23 | 11.29 | 3,225,518 | -0.39(-3.34%) |
Apr 21, 2022 | 12.03 | 12.14 | 11.46 | 11.68 | 3,038,915 | -0.20(-1.68%) |
Apr 20, 2022 | 12.05 | 12.05 | 11.70 | 11.88 | 3,131,989 | -0.15(-1.25%) |
Apr 19, 2022 | 11.65 | 12.12 | 11.62 | 12.03 | 2,637,085 | +0.33(+2.82%) |
Apr 18, 2022 | 11.72 | 11.90 | 11.62 | 11.70 | 3,024,553 | -0.06(-0.51%) |
Apr 14, 2022 | 12.01 | 12.18 | 11.72 | 11.76 | 2,187,378 | -0.33(-2.73%) |
Apr 13, 2022 | 11.69 | 12.28 | 11.69 | 12.09 | 2,390,089 | +0.37(+3.16%) |
Apr 12, 2022 | 11.78 | 11.94 | 11.54 | 11.72 | 3,459,696 | -0.01(-0.09%) |
Apr 11, 2022 | 11.92 | 12.37 | 11.69 | 11.73 | 2,510,753 | -0.26(-2.17%) |
Apr 08, 2022 | 11.84 | 12.21 | 11.79 | 11.99 | 3,181,103 | +0.06(+0.50%) |
Apr 07, 2022 | 12.22 | 12.28 | 11.43 | 11.93 | 6,910,256 | -0.41(-3.32%) |
Apr 06, 2022 | 12.37 | 12.66 | 12.20 | 12.34 | 2,693,487 | -0.17(-1.36%) |
Apr 05, 2022 | 12.70 | 12.95 | 12.46 | 12.51 | 4,167,503 | -0.19(-1.50%) |
Apr 04, 2022 | 12.24 | 12.88 | 12.13 | 12.70 | 3,506,349 | +0.48(+3.93%) |
Apr 01, 2022 | 12.59 | 12.63 | 12.03 | 12.22 | 3,199,535 | -0.26(-2.08%) |
Mar 31, 2022 | 12.50 | 12.63 | 12.19 | 12.48 | 3,381,756 | -0.09(-0.72%) |
Mar 30, 2022 | 12.20 | 12.73 | 12.07 | 12.57 | 3,883,250 | +0.29(+2.36%) |
Mar 29, 2022 | 12.11 | 12.33 | 12.04 | 12.28 | 3,434,568 | +0.33(+2.76%) |
Mar 28, 2022 | 11.90 | 11.98 | 11.68 | 11.95 | 2,020,813 | +0.09(+0.76%) |
Mar 25, 2022 | 11.90 | 11.97 | 11.58 | 11.86 | 2,558,775 | +0.07(+0.59%) |
Mar 24, 2022 | 11.82 | 11.99 | 11.73 | 11.79 | 2,159,598 | +0.07(+0.60%) |
Mar 23, 2022 | 11.89 | 12.18 | 11.71 | 11.72 | 1,736,244 | -0.23(-1.92%) |
Mar 22, 2022 | 11.87 | 12.38 | 11.87 | 11.95 | 4,950,759 | +0.14(+1.19%) |
Mar 21, 2022 | 11.70 | 12.20 | 11.51 | 11.81 | 4,474,199 | +0.14(+1.20%) |
Mar 18, 2022 | 11.23 | 11.74 | 11.15 | 11.67 | 6,290,235 | +0.24(+2.10%) |
Mar 17, 2022 | 11.15 | 11.51 | 11.11 | 11.43 | 3,197,910 | +0.14(+1.24%) |
Mar 16, 2022 | 11.10 | 11.51 | 11.03 | 11.29 | 4,261,183 | +0.26(+2.36%) |
Mar 15, 2022 | 10.91 | 11.31 | 10.90 | 11.03 | 3,453,091 | +0.18(+1.66%) |
Mar 14, 2022 | 11.00 | 11.29 | 10.73 | 10.85 | 2,931,194 | -0.21(-1.90%) |
Mar 11, 2022 | 11.31 | 11.62 | 11.05 | 11.06 | 3,054,691 | -0.08(-0.72%) |
Mar 10, 2022 | 11.20 | 11.22 | 10.86 | 11.14 | 2,547,263 | -0.23(-2.02%) |
Mar 09, 2022 | 11.53 | 11.75 | 11.34 | 11.37 | 3,361,854 | +0.06(+0.53%) |
Mar 08, 2022 | 10.77 | 11.52 | 10.70 | 11.31 | 5,974,272 | +0.46(+4.24%) |
Mar 07, 2022 | 11.12 | 11.40 | 10.78 | 10.85 | 4,370,702 | -0.30(-2.69%) |
Mar 04, 2022 | 11.36 | 11.44 | 10.85 | 11.15 | 4,590,230 | -0.34(-2.96%) |
Mar 03, 2022 | 11.25 | 11.56 | 11.19 | 11.49 | 4,156,402 | +0.39(+3.51%) |
Mar 02, 2022 | 11.73 | 11.82 | 11.04 | 11.10 | 5,767,894 | -0.56(-4.80%) |
Mar 01, 2022 | 11.49 | 11.86 | 11.38 | 11.66 | 4,565,354 | +0.10(+0.87%) |
Feb 28, 2022 | 11.52 | 11.64 | 11.23 | 11.56 | 8,094,759 | -0.01(-0.09%) |
Feb 25, 2022 | 11.59 | 11.79 | 11.44 | 11.57 | 4,356,078 | -0.04(-0.34%) |
Feb 24, 2022 | 10.59 | 11.71 | 10.59 | 11.61 | 8,645,302 | +0.62(+5.64%) |
Feb 23, 2022 | 10.74 | 11.25 | 10.47 | 10.99 | 9,370,953 | -0.07(-0.63%) |
Feb 22, 2022 | 11.41 | 11.52 | 10.98 | 11.06 | 7,669,122 | -0.46(-3.99%) |
Feb 18, 2022 | 11.52 | 0 | -0.31(-2.62%) | |||
Feb 17, 2022 | 12.01 | 12.39 | 11.12 | 11.83 | 26,574,048 | -2.57(-17.85%) |
Feb 16, 2022 | 14.37 | 14.71 | 14.29 | 14.40 | 4,665,052 | -0.25(-1.71%) |
Feb 15, 2022 | 14.07 | 14.73 | 14.03 | 14.65 | 5,505,856 | +0.71(+5.09%) |
Feb 14, 2022 | 14.81 | 14.90 | 13.79 | 13.94 | 6,000,093 | -0.86(-5.81%) |
Feb 11, 2022 | 14.89 | 15.02 | 14.61 | 14.80 | 3,602,598 | -0.03(-0.20%) |
Feb 10, 2022 | 15.12 | 15.36 | 14.68 | 14.83 | 3,370,344 | -0.47(-3.07%) |
Feb 09, 2022 | 14.75 | 15.30 | 14.75 | 15.30 | 2,329,153 | +0.64(+4.37%) |
Feb 08, 2022 | 14.62 | 14.97 | 14.50 | 14.66 | 3,309,159 | +0.02(+0.14%) |
Feb 07, 2022 | 15.00 | 15.15 | 14.59 | 14.64 | 2,607,718 | -0.30(-2.01%) |
Feb 04, 2022 | 14.85 | 15.06 | 14.45 | 14.94 | 5,710,502 | +0.00(+0.00%) |
Feb 03, 2022 | 14.48 | 15.02 | 14.94 | 3,549,681 | +0.35(+2.40%) | |
Feb 02, 2022 | 15.07 | 15.08 | 14.53 | 14.59 | 3,663,853 | -0.56(-3.70%) |