Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.990 | 10.44 | 9.660 | 9.690 | 126,205 | -0.39(-3.87%) |
Apr 28, 2022 | 10.08 | 10.27 | 9.240 | 10.08 | 263,288 | +0.08(+0.80%) |
Apr 27, 2022 | 10.29 | 10.50 | 9.980 | 10.00 | 160,917 | -0.32(-3.10%) |
Apr 26, 2022 | 10.59 | 11.03 | 10.20 | 10.32 | 105,453 | -0.41(-3.82%) |
Apr 25, 2022 | 10.83 | 11.17 | 10.45 | 10.73 | 135,298 | -0.25(-2.28%) |
Apr 22, 2022 | 11.06 | 11.40 | 10.91 | 10.98 | 94,296 | -0.15(-1.35%) |
Apr 21, 2022 | 11.65 | 11.75 | 11.01 | 11.13 | 85,880 | -0.46(-3.97%) |
Apr 20, 2022 | 11.75 | 11.76 | 11.52 | 11.59 | 79,160 | -0.04(-0.34%) |
Apr 19, 2022 | 11.69 | 12.01 | 11.61 | 11.63 | 63,772 | -0.07(-0.60%) |
Apr 18, 2022 | 11.94 | 11.94 | 11.48 | 11.70 | 78,134 | -0.27(-2.26%) |
Apr 14, 2022 | 12.09 | 12.26 | 11.92 | 11.97 | 75,461 | +0.05(+0.42%) |
Apr 13, 2022 | 11.57 | 11.98 | 11.57 | 11.92 | 54,392 | +0.34(+2.94%) |
Apr 12, 2022 | 11.39 | 11.81 | 11.29 | 11.58 | 63,791 | +0.29(+2.57%) |
Apr 11, 2022 | 11.28 | 11.68 | 11.20 | 11.29 | 62,788 | -0.08(-0.70%) |
Apr 08, 2022 | 11.83 | 11.87 | 11.31 | 11.37 | 112,434 | -0.33(-2.82%) |
Apr 07, 2022 | 11.40 | 11.75 | 11.23 | 11.70 | 132,315 | +0.27(+2.36%) |
Apr 06, 2022 | 11.43 | 11.60 | 11.00 | 11.43 | 146,785 | -0.20(-1.72%) |
Apr 05, 2022 | 12.52 | 12.70 | 11.60 | 11.63 | 165,263 | -0.88(-7.03%) |
Apr 04, 2022 | 13.00 | 13.11 | 12.44 | 12.51 | 106,645 | -0.51(-3.92%) |
Apr 01, 2022 | 13.00 | 13.19 | 12.68 | 13.02 | 147,068 | +0.09(+0.70%) |
Mar 31, 2022 | 13.11 | 13.31 | 12.78 | 12.93 | 144,456 | -0.14(-1.07%) |
Mar 30, 2022 | 13.32 | 13.47 | 13.02 | 13.07 | 83,865 | -0.33(-2.46%) |
Mar 29, 2022 | 13.52 | 13.76 | 13.32 | 13.40 | 100,046 | +0.02(+0.15%) |
Mar 28, 2022 | 13.70 | 13.80 | 13.12 | 13.38 | 159,558 | -0.36(-2.62%) |
Mar 25, 2022 | 13.74 | 14.38 | 13.64 | 13.74 | 243,515 | -0.03(-0.22%) |
Mar 24, 2022 | 13.12 | 13.89 | 12.97 | 13.77 | 454,805 | +0.77(+5.92%) |
Mar 23, 2022 | 13.24 | 13.26 | 12.94 | 13.00 | 192,739 | -0.24(-1.81%) |
Mar 22, 2022 | 13.09 | 13.52 | 13.00 | 13.24 | 250,398 | +0.24(+1.85%) |
Mar 21, 2022 | 13.12 | 13.20 | 12.86 | 13.00 | 138,947 | -0.14(-1.07%) |
Mar 18, 2022 | 12.92 | 13.37 | 12.83 | 13.14 | 356,963 | +0.24(+1.86%) |
Mar 17, 2022 | 13.00 | 13.00 | 12.73 | 12.90 | 125,370 | -0.10(-0.77%) |
Mar 16, 2022 | 13.00 | 13.37 | 12.85 | 13.00 | 286,227 | +0.01(+0.08%) |
Mar 15, 2022 | 12.99 | 13.11 | 12.71 | 12.99 | 428,181 | +0.04(+0.31%) |
Mar 14, 2022 | 12.89 | 12.97 | 12.64 | 12.95 | 125,381 | +0.17(+1.33%) |
Mar 11, 2022 | 13.38 | 13.45 | 12.78 | 12.78 | 142,494 | -0.50(-3.77%) |
Mar 10, 2022 | 13.49 | 13.68 | 13.20 | 13.28 | 144,399 | -0.40(-2.92%) |
Mar 09, 2022 | 13.34 | 13.98 | 13.28 | 13.68 | 161,212 | +0.50(+3.79%) |
Mar 08, 2022 | 13.02 | 13.86 | 12.89 | 13.18 | 153,599 | +0.30(+2.33%) |
Mar 07, 2022 | 13.00 | 13.52 | 12.88 | 12.88 | 236,550 | -0.02(-0.16%) |
Mar 04, 2022 | 13.02 | 13.02 | 12.45 | 12.90 | 127,938 | -0.28(-2.12%) |
Mar 03, 2022 | 14.16 | 14.16 | 13.01 | 13.18 | 127,165 | -1.03(-7.25%) |
Mar 02, 2022 | 13.50 | 14.37 | 13.50 | 14.21 | 197,837 | +0.04(+0.28%) |
Mar 01, 2022 | 14.70 | 14.70 | 14.05 | 14.17 | 106,279 | -0.54(-3.67%) |
Feb 28, 2022 | 14.25 | 14.87 | 14.24 | 14.71 | 132,267 | +0.48(+3.37%) |
Feb 25, 2022 | 14.06 | 14.29 | 14.06 | 14.23 | 60,862 | +0.21(+1.50%) |
Feb 24, 2022 | 13.06 | 14.04 | 13.25 | 14.02 | 114,362 | +0.46(+3.39%) |
Feb 23, 2022 | 13.71 | 13.75 | 13.48 | 13.56 | 146,643 | -0.04(-0.29%) |
Feb 22, 2022 | 13.76 | 14.02 | 13.42 | 13.60 | 127,921 | -0.33(-2.37%) |
Feb 18, 2022 | 13.93 | 0 | -0.22(-1.55%) | |||
Feb 17, 2022 | 14.01 | 14.22 | 13.71 | 14.15 | 89,931 | +0.07(+0.50%) |
Feb 16, 2022 | 13.84 | 14.10 | 13.77 | 14.08 | 138,115 | +0.25(+1.81%) |
Feb 15, 2022 | 13.03 | 13.96 | 13.03 | 13.83 | 113,432 | +0.40(+2.98%) |
Feb 14, 2022 | 13.55 | 13.77 | 13.29 | 13.43 | 188,069 | -0.07(-0.52%) |
Feb 11, 2022 | 13.03 | 13.55 | 13.03 | 13.50 | 188,931 | +0.40(+3.05%) |
Feb 10, 2022 | 12.67 | 13.29 | 12.67 | 13.10 | 123,388 | +0.23(+1.79%) |
Feb 09, 2022 | 12.52 | 12.89 | 12.48 | 12.87 | 308,559 | +0.38(+3.04%) |
Feb 08, 2022 | 12.16 | 12.84 | 12.16 | 12.49 | 241,748 | +0.89(+7.67%) |
Feb 07, 2022 | 11.44 | 11.76 | 11.38 | 11.60 | 114,359 | +0.22(+1.93%) |
Feb 04, 2022 | 11.45 | 11.48 | 11.11 | 11.38 | 137,403 | -0.11(-0.96%) |
Feb 03, 2022 | 11.87 | 11.47 | 11.49 | 89,683 | -0.54(-4.49%) | |
Feb 02, 2022 | 11.97 | 12.19 | 11.47 | 12.03 | 160,334 | +0.00(+0.00%) |