Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 12.14 | 12.33 | 11.86 | 11.89 | 1,610,456 | -0.30(-2.46%) |
Apr 28, 2022 | 12.24 | 12.44 | 11.80 | 12.19 | 1,657,434 | +0.19(+1.58%) |
Apr 27, 2022 | 11.50 | 12.06 | 11.50 | 12.00 | 1,737,220 | +0.44(+3.81%) |
Apr 26, 2022 | 12.10 | 12.18 | 11.52 | 11.56 | 1,708,784 | -0.72(-5.86%) |
Apr 25, 2022 | 11.68 | 12.29 | 11.42 | 12.28 | 1,223,596 | +0.46(+3.89%) |
Apr 22, 2022 | 12.19 | 12.33 | 11.67 | 11.82 | 1,297,147 | -0.40(-3.27%) |
Apr 21, 2022 | 12.60 | 12.84 | 12.20 | 12.22 | 1,205,711 | -0.30(-2.40%) |
Apr 20, 2022 | 12.60 | 12.85 | 12.40 | 12.52 | 1,270,123 | +0.00(+0.00%) |
Apr 19, 2022 | 12.26 | 12.65 | 12.21 | 12.52 | 1,193,480 | +0.15(+1.21%) |
Apr 18, 2022 | 12.47 | 12.61 | 12.22 | 12.37 | 1,035,011 | -0.17(-1.36%) |
Apr 14, 2022 | 12.58 | 12.86 | 12.50 | 12.54 | 1,455,900 | -0.20(-1.57%) |
Apr 13, 2022 | 12.02 | 12.79 | 11.86 | 12.74 | 1,524,977 | +0.63(+5.20%) |
Apr 12, 2022 | 12.23 | 12.39 | 11.95 | 12.11 | 1,603,297 | +0.07(+0.58%) |
Apr 11, 2022 | 11.87 | 12.17 | 11.72 | 12.04 | 1,210,460 | -0.01(-0.08%) |
Apr 08, 2022 | 11.96 | 12.23 | 11.85 | 12.05 | 1,240,212 | -0.05(-0.41%) |
Apr 07, 2022 | 12.43 | 12.66 | 11.90 | 12.10 | 1,840,878 | -0.53(-4.20%) |
Apr 06, 2022 | 12.80 | 12.84 | 12.30 | 12.63 | 2,210,085 | -0.34(-2.62%) |
Apr 05, 2022 | 13.45 | 13.55 | 12.94 | 12.97 | 2,074,382 | -0.56(-4.14%) |
Apr 04, 2022 | 13.31 | 13.65 | 13.30 | 13.53 | 1,181,095 | +0.27(+2.04%) |
Apr 01, 2022 | 13.17 | 13.44 | 12.88 | 13.26 | 1,451,186 | +0.14(+1.07%) |
Mar 31, 2022 | 13.25 | 13.48 | 13.11 | 13.12 | 1,436,968 | -0.03(-0.23%) |
Mar 30, 2022 | 13.16 | 13.37 | 13.00 | 13.15 | 912,578 | -0.14(-1.05%) |
Mar 29, 2022 | 13.13 | 13.55 | 12.86 | 13.29 | 1,624,843 | +0.36(+2.78%) |
Mar 28, 2022 | 12.73 | 13.05 | 12.61 | 12.93 | 1,042,429 | +0.09(+0.70%) |
Mar 25, 2022 | 12.97 | 12.97 | 12.48 | 12.84 | 1,206,130 | -0.14(-1.08%) |
Mar 24, 2022 | 13.09 | 13.10 | 12.64 | 12.98 | 1,148,373 | +0.00(+0.00%) |
Mar 23, 2022 | 13.05 | 13.22 | 12.80 | 12.98 | 1,447,118 | -0.31(-2.33%) |
Mar 22, 2022 | 12.90 | 13.48 | 12.90 | 13.29 | 1,615,387 | +0.39(+3.02%) |
Mar 21, 2022 | 13.00 | 13.26 | 12.81 | 12.90 | 1,396,917 | -0.16(-1.23%) |
Mar 18, 2022 | 12.55 | 13.08 | 12.51 | 13.06 | 6,397,564 | +0.42(+3.32%) |
Mar 17, 2022 | 12.20 | 12.67 | 12.01 | 12.64 | 1,606,622 | +0.28(+2.27%) |
Mar 16, 2022 | 11.48 | 12.37 | 11.47 | 12.36 | 2,420,967 | +1.01(+8.90%) |
Mar 15, 2022 | 11.28 | 11.52 | 11.09 | 11.35 | 1,825,135 | +0.07(+0.62%) |
Mar 14, 2022 | 11.50 | 11.54 | 11.00 | 11.28 | 1,936,981 | -0.25(-2.17%) |
Mar 11, 2022 | 11.88 | 11.99 | 11.50 | 11.53 | 1,600,322 | -0.32(-2.70%) |
Mar 10, 2022 | 11.58 | 11.88 | 11.85 | 1,354,860 | +0.04(+0.34%) | |
Mar 09, 2022 | 11.59 | 12.06 | 11.50 | 11.81 | 1,576,304 | +0.52(+4.61%) |
Mar 08, 2022 | 11.28 | 11.79 | 10.92 | 11.29 | 2,218,124 | -0.04(-0.35%) |
Mar 07, 2022 | 11.78 | 11.91 | 11.26 | 11.33 | 3,413,947 | -0.55(-4.63%) |
Mar 04, 2022 | 12.33 | 12.67 | 11.66 | 11.88 | 3,027,100 | -0.69(-5.49%) |
Mar 03, 2022 | 12.76 | 12.84 | 12.25 | 12.57 | 4,502,085 | -0.25(-1.95%) |
Mar 02, 2022 | 13.56 | 13.61 | 12.68 | 12.82 | 4,378,782 | -0.68(-5.04%) |
Mar 01, 2022 | 15.67 | 16.17 | 13.22 | 13.50 | 5,368,020 | -2.36(-14.88%) |
Feb 28, 2022 | 15.55 | 16.05 | 15.48 | 15.86 | 1,961,284 | +0.04(+0.25%) |
Feb 25, 2022 | 15.47 | 15.99 | 15.49 | 15.82 | 1,614,585 | +0.25(+1.61%) |
Feb 24, 2022 | 14.30 | 15.63 | 14.21 | 15.57 | 2,224,595 | +0.84(+5.70%) |
Feb 23, 2022 | 15.01 | 15.17 | 14.62 | 14.73 | 2,037,278 | -0.23(-1.54%) |
Feb 22, 2022 | 15.23 | 16.03 | 14.93 | 14.96 | 2,182,171 | -0.68(-4.35%) |
Feb 18, 2022 | 15.64 | 0 | +0.46(+3.03%) | |||
Feb 17, 2022 | 15.56 | 15.80 | 15.18 | 15.18 | 1,462,272 | -0.50(-3.19%) |
Feb 16, 2022 | 16.07 | 16.08 | 15.60 | 15.68 | 1,073,775 | -0.54(-3.33%) |
Feb 15, 2022 | 15.89 | 16.25 | 15.76 | 16.22 | 1,554,630 | +0.40(+2.53%) |
Feb 14, 2022 | 15.25 | 15.89 | 15.25 | 15.82 | 1,553,192 | +0.42(+2.73%) |
Feb 11, 2022 | 15.95 | 16.09 | 15.23 | 15.40 | 1,587,750 | -0.47(-2.96%) |
Feb 10, 2022 | 16.28 | 16.63 | 15.80 | 15.87 | 1,175,788 | -0.61(-3.70%) |
Feb 09, 2022 | 16.28 | 16.57 | 16.13 | 16.48 | 1,512,658 | +0.43(+2.68%) |
Feb 08, 2022 | 15.55 | 16.06 | 15.55 | 16.05 | 1,746,525 | +0.39(+2.49%) |
Feb 07, 2022 | 16.09 | 16.22 | 15.63 | 15.66 | 1,950,545 | -0.56(-3.45%) |
Feb 04, 2022 | 15.71 | 16.39 | 15.58 | 16.22 | 1,363,187 | +0.45(+2.85%) |
Feb 03, 2022 | 16.17 | 15.74 | 15.77 | 1,869,122 | -0.54(-3.31%) | |
Feb 02, 2022 | 16.62 | 16.91 | 16.17 | 16.31 | 1,863,902 | -0.42(-2.51%) |