Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.860 | 10.24 | 9.340 | 9.450 | 1,899,402 | -0.30(-3.08%) |
Apr 28, 2022 | 10.35 | 10.66 | 9.450 | 9.750 | 2,208,714 | -0.69(-6.61%) |
Apr 27, 2022 | 11.30 | 11.56 | 10.27 | 10.44 | 1,839,359 | -0.41(-3.78%) |
Apr 26, 2022 | 11.09 | 11.30 | 10.64 | 10.85 | 1,902,763 | -0.40(-3.56%) |
Apr 25, 2022 | 11.00 | 11.29 | 10.92 | 11.25 | 2,112,365 | +0.02(+0.18%) |
Apr 22, 2022 | 11.31 | 11.57 | 11.03 | 11.23 | 1,490,580 | -0.17(-1.49%) |
Apr 21, 2022 | 11.85 | 12.07 | 11.17 | 11.40 | 2,075,022 | -0.34(-2.90%) |
Apr 20, 2022 | 11.87 | 12.06 | 11.20 | 11.74 | 2,186,519 | -0.21(-1.76%) |
Apr 19, 2022 | 11.80 | 12.27 | 11.72 | 11.95 | 2,194,915 | +0.15(+1.27%) |
Apr 18, 2022 | 12.25 | 12.25 | 11.69 | 11.80 | 1,978,155 | -0.51(-4.14%) |
Apr 14, 2022 | 12.82 | 12.97 | 12.29 | 12.31 | 1,384,640 | -0.47(-3.68%) |
Apr 13, 2022 | 12.95 | 13.15 | 12.76 | 12.78 | 1,588,414 | -0.20(-1.54%) |
Apr 12, 2022 | 13.70 | 14.27 | 12.91 | 12.98 | 1,781,326 | -0.35(-2.63%) |
Apr 11, 2022 | 13.58 | 13.83 | 13.22 | 13.33 | 2,408,844 | -0.38(-2.77%) |
Apr 08, 2022 | 13.83 | 14.09 | 13.32 | 13.71 | 3,414,210 | -0.26(-1.86%) |
Apr 07, 2022 | 11.43 | 14.41 | 11.34 | 13.97 | 11,197,160 | +2.48(+21.58%) |
Apr 06, 2022 | 11.93 | 12.00 | 11.25 | 11.49 | 3,347,368 | -0.59(-4.88%) |
Apr 05, 2022 | 12.54 | 12.75 | 12.05 | 12.08 | 2,470,191 | -0.51(-4.05%) |
Apr 04, 2022 | 12.43 | 12.85 | 12.28 | 12.59 | 3,209,186 | +0.21(+1.70%) |
Apr 01, 2022 | 12.45 | 12.54 | 11.96 | 12.38 | 5,365,597 | +0.23(+1.89%) |
Mar 31, 2022 | 12.84 | 13.02 | 12.05 | 12.15 | 4,179,274 | -0.80(-6.18%) |
Mar 30, 2022 | 12.52 | 13.22 | 12.30 | 12.95 | 6,158,818 | +0.46(+3.68%) |
Mar 29, 2022 | 12.73 | 13.25 | 11.00 | 12.49 | 20,125,888 | -5.30(-29.79%) |
Mar 28, 2022 | 17.61 | 18.16 | 17.01 | 17.79 | 1,082,261 | +0.20(+1.14%) |
Mar 25, 2022 | 17.89 | 18.02 | 17.14 | 17.59 | 1,075,002 | -0.25(-1.40%) |
Mar 24, 2022 | 17.61 | 17.87 | 16.82 | 17.84 | 862,093 | +0.36(+2.06%) |
Mar 23, 2022 | 17.38 | 18.14 | 17.16 | 17.48 | 975,782 | -0.13(-0.74%) |
Mar 22, 2022 | 17.25 | 18.03 | 17.21 | 17.61 | 645,880 | +0.46(+2.68%) |
Mar 21, 2022 | 17.71 | 18.07 | 16.69 | 17.15 | 1,003,636 | -0.75(-4.19%) |
Mar 18, 2022 | 16.21 | 17.94 | 16.21 | 17.90 | 1,830,952 | +1.44(+8.75%) |
Mar 17, 2022 | 15.67 | 16.69 | 15.32 | 16.46 | 1,566,248 | +0.67(+4.24%) |
Mar 16, 2022 | 15.41 | 16.09 | 15.06 | 15.79 | 1,842,984 | +0.92(+6.19%) |
Mar 15, 2022 | 14.34 | 14.96 | 13.90 | 14.87 | 1,901,850 | +0.64(+4.50%) |
Mar 14, 2022 | 16.10 | 16.18 | 14.00 | 14.23 | 1,863,777 | -1.66(-10.45%) |
Mar 11, 2022 | 18.09 | 18.18 | 15.88 | 15.89 | 1,202,678 | -2.02(-11.28%) |
Mar 10, 2022 | 18.44 | 18.96 | 17.75 | 17.91 | 1,044,003 | -1.06(-5.59%) |
Mar 09, 2022 | 18.60 | 19.03 | 18.37 | 18.97 | 1,054,169 | +0.89(+4.92%) |
Mar 08, 2022 | 17.75 | 18.86 | 17.45 | 18.08 | 802,657 | +0.06(+0.33%) |
Mar 07, 2022 | 19.56 | 19.93 | 17.93 | 18.02 | 1,229,261 | -1.50(-7.68%) |
Mar 04, 2022 | 20.19 | 20.78 | 19.26 | 19.52 | 1,010,486 | -0.80(-3.94%) |
Mar 03, 2022 | 20.97 | 21.05 | 19.70 | 20.32 | 695,035 | -0.47(-2.26%) |
Mar 02, 2022 | 21.27 | 21.27 | 20.19 | 20.79 | 579,315 | -0.26(-1.24%) |
Mar 01, 2022 | 21.41 | 21.94 | 20.71 | 21.05 | 1,291,637 | -0.36(-1.68%) |
Feb 28, 2022 | 20.70 | 21.71 | 20.62 | 21.41 | 926,883 | +0.66(+3.18%) |
Feb 25, 2022 | 20.97 | 20.80 | 20.17 | 20.75 | 723,809 | -0.07(-0.34%) |
Feb 24, 2022 | 17.76 | 20.85 | 17.52 | 20.82 | 1,131,362 | +2.30(+12.42%) |
Feb 23, 2022 | 19.05 | 20.17 | 18.36 | 18.52 | 1,498,367 | -0.20(-1.07%) |
Feb 22, 2022 | 19.19 | 19.55 | 18.61 | 18.72 | 1,423,740 | -0.77(-3.95%) |
Feb 18, 2022 | 19.49 | 0 | -0.83(-4.08%) | |||
Feb 17, 2022 | 21.71 | 21.74 | 20.20 | 20.32 | 721,889 | -1.71(-7.76%) |
Feb 16, 2022 | 22.02 | 22.17 | 21.36 | 22.03 | 572,943 | -0.07(-0.32%) |
Feb 15, 2022 | 22.08 | 22.58 | 21.65 | 22.10 | 594,147 | +0.53(+2.46%) |
Feb 14, 2022 | 22.50 | 22.88 | 21.53 | 21.57 | 1,040,123 | -1.00(-4.43%) |
Feb 11, 2022 | 22.68 | 23.36 | 22.23 | 22.57 | 655,556 | -0.14(-0.62%) |
Feb 10, 2022 | 22.85 | 23.78 | 22.47 | 22.71 | 882,197 | -0.59(-2.53%) |
Feb 09, 2022 | 23.05 | 23.68 | 22.75 | 23.30 | 1,144,454 | +0.86(+3.83%) |
Feb 08, 2022 | 21.62 | 22.54 | 21.36 | 22.44 | 848,099 | +0.72(+3.31%) |
Feb 07, 2022 | 21.49 | 22.36 | 21.30 | 21.72 | 1,153,615 | +0.26(+1.21%) |
Feb 04, 2022 | 21.23 | 21.82 | 20.98 | 21.46 | 584,116 | +0.19(+0.89%) |
Feb 03, 2022 | 21.70 | 20.97 | 21.27 | 1,065,883 | -0.69(-3.14%) | |
Feb 02, 2022 | 23.00 | 23.03 | 21.85 | 21.96 | 607,902 | -1.13(-4.89%) |