Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.91 | 11.09 | 10.74 | 10.84 | 236,213 | -0.11(-1.00%) |
Apr 28, 2022 | 10.78 | 11.21 | 10.62 | 10.95 | 208,090 | +0.01(+0.09%) |
Apr 27, 2022 | 10.90 | 11.17 | 10.61 | 10.94 | 168,139 | -0.06(-0.54%) |
Apr 26, 2022 | 11.05 | 11.46 | 10.74 | 11.00 | 279,310 | -0.01(-0.09%) |
Apr 25, 2022 | 11.25 | 11.25 | 10.66 | 11.01 | 515,386 | -0.28(-2.47%) |
Apr 22, 2022 | 12.50 | 12.67 | 11.15 | 11.29 | 278,247 | -1.21(-9.71%) |
Apr 21, 2022 | 12.80 | 13.03 | 12.48 | 12.51 | 311,988 | -0.07(-0.55%) |
Apr 20, 2022 | 12.54 | 12.95 | 12.47 | 12.58 | 779,403 | +0.10(+0.80%) |
Apr 19, 2022 | 12.19 | 12.64 | 12.08 | 12.48 | 301,615 | +0.44(+3.64%) |
Apr 18, 2022 | 12.15 | 12.23 | 11.77 | 12.04 | 425,817 | -0.09(-0.74%) |
Apr 14, 2022 | 12.27 | 12.55 | 11.79 | 12.13 | 624,072 | -0.10(-0.81%) |
Apr 13, 2022 | 11.69 | 12.32 | 11.56 | 12.23 | 465,587 | +0.74(+6.41%) |
Apr 12, 2022 | 11.15 | 11.55 | 11.15 | 11.49 | 245,231 | +0.26(+2.31%) |
Apr 11, 2022 | 11.76 | 11.76 | 11.02 | 11.23 | 274,928 | -0.48(-4.08%) |
Apr 08, 2022 | 11.41 | 11.99 | 10.91 | 11.71 | 443,637 | +0.33(+2.89%) |
Apr 07, 2022 | 11.04 | 11.56 | 10.75 | 11.38 | 345,338 | +0.33(+2.97%) |
Apr 06, 2022 | 10.71 | 11.39 | 10.56 | 11.05 | 448,076 | +0.26(+2.40%) |
Apr 05, 2022 | 10.61 | 10.96 | 10.53 | 10.79 | 357,769 | +0.01(+0.09%) |
Apr 04, 2022 | 10.71 | 10.88 | 10.32 | 10.78 | 595,888 | -0.07(-0.64%) |
Apr 01, 2022 | 10.53 | 10.92 | 10.38 | 10.85 | 571,973 | +0.25(+2.35%) |
Mar 31, 2022 | 10.43 | 10.77 | 10.41 | 10.60 | 338,683 | +0.21(+2.01%) |
Mar 30, 2022 | 10.67 | 10.94 | 10.29 | 10.40 | 177,639 | -0.26(-2.43%) |
Mar 29, 2022 | 10.76 | 11.00 | 10.46 | 10.65 | 335,717 | +0.01(+0.09%) |
Mar 28, 2022 | 10.91 | 10.91 | 10.51 | 10.64 | 205,345 | -0.17(-1.57%) |
Mar 25, 2022 | 10.67 | 11.09 | 10.59 | 10.81 | 252,043 | +0.07(+0.65%) |
Mar 24, 2022 | 10.62 | 10.84 | 10.46 | 10.74 | 201,650 | +0.22(+2.08%) |
Mar 23, 2022 | 10.59 | 10.87 | 10.45 | 10.52 | 185,444 | -0.14(-1.31%) |
Mar 22, 2022 | 10.42 | 10.88 | 10.42 | 10.66 | 746,791 | +0.20(+1.90%) |
Mar 21, 2022 | 10.58 | 10.96 | 10.43 | 10.46 | 859,792 | -0.03(-0.28%) |
Mar 18, 2022 | 10.84 | 11.20 | 10.47 | 10.49 | 3,023,757 | -0.45(-4.09%) |
Mar 17, 2022 | 11.38 | 11.65 | 10.87 | 10.94 | 871,169 | -0.76(-6.47%) |
Mar 16, 2022 | 11.40 | 11.74 | 11.40 | 11.70 | 955,442 | +0.32(+2.80%) |
Mar 15, 2022 | 10.77 | 11.48 | 10.77 | 11.38 | 464,585 | +0.47(+4.29%) |
Mar 14, 2022 | 10.78 | 11.12 | 10.78 | 10.91 | 394,070 | +0.03(+0.27%) |
Mar 11, 2022 | 10.75 | 11.14 | 10.63 | 10.88 | 408,465 | -0.05(-0.46%) |
Mar 10, 2022 | 9.947 | 10.96 | 9.947 | 10.93 | 1,161,750 | +0.90(+8.93%) |
Mar 09, 2022 | 10.07 | 10.42 | 9.957 | 10.04 | 518,331 | +0.08(+0.80%) |
Mar 08, 2022 | 10.14 | 10.46 | 9.858 | 9.957 | 487,893 | -0.16(-1.57%) |
Mar 07, 2022 | 10.25 | 11.14 | 9.977 | 10.12 | 606,164 | +0.04(+0.39%) |
Mar 04, 2022 | 9.957 | 10.26 | 9.758 | 10.08 | 148,975 | +0.11(+1.10%) |
Mar 03, 2022 | 9.987 | 10.02 | 9.848 | 9.967 | 187,680 | +0.05(+0.50%) |
Mar 02, 2022 | 9.619 | 10.02 | 9.509 | 9.917 | 187,589 | +0.29(+3.00%) |
Mar 01, 2022 | 9.917 | 9.917 | 9.459 | 9.629 | 282,907 | -0.34(-3.40%) |
Feb 28, 2022 | 9.519 | 10.11 | 9.370 | 9.967 | 251,183 | +0.51(+5.37%) |
Feb 25, 2022 | 9.161 | 9.529 | 9.131 | 9.459 | 90,085 | +0.23(+2.48%) |
Feb 24, 2022 | 9.001 | 9.290 | 8.961 | 9.230 | 129,809 | +0.02(+0.22%) |
Feb 23, 2022 | 9.937 | 9.937 | 9.111 | 9.210 | 174,175 | -0.73(-7.31%) |
Feb 22, 2022 | 9.011 | 10.03 | 9.000 | 9.937 | 298,402 | +0.87(+9.55%) |
Feb 18, 2022 | 9.071 | 0 | -0.05(-0.55%) | |||
Feb 17, 2022 | 9.210 | 9.409 | 8.961 | 9.121 | 319,776 | -0.15(-1.61%) |
Feb 16, 2022 | 8.981 | 9.270 | 8.902 | 9.270 | 261,996 | +0.26(+2.87%) |
Feb 15, 2022 | 8.772 | 9.240 | 8.772 | 9.011 | 405,214 | +0.24(+2.72%) |
Feb 14, 2022 | 8.912 | 9.061 | 8.603 | 8.772 | 434,045 | -0.28(-3.08%) |
Feb 11, 2022 | 8.593 | 9.439 | 8.483 | 9.051 | 827,109 | +0.22(+2.48%) |
Feb 10, 2022 | 9.161 | 9.340 | 8.603 | 8.832 | 2,513,226 | +1.15(+14.90%) |
Feb 09, 2022 | 7.856 | 7.916 | 7.408 | 7.687 | 480,857 | -0.09(-1.15%) |
Feb 08, 2022 | 7.896 | 8.205 | 7.677 | 7.776 | 669,174 | +0.36(+4.83%) |
Feb 07, 2022 | 7.358 | 7.866 | 7.358 | 7.418 | 560,632 | -0.07(-0.93%) |
Feb 04, 2022 | 7.269 | 7.547 | 6.930 | 7.488 | 567,403 | +0.32(+4.44%) |
Feb 03, 2022 | 7.229 | 7.129 | 7.169 | 737,230 | -0.05(-0.69%) | |
Feb 02, 2022 | 7.667 | 7.767 | 7.080 | 7.219 | 479,959 | -0.33(-4.35%) |