Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.050 | 10.79 | 9.000 | 9.805 | 32,541,460 | -0.29(-2.82%) |
Apr 28, 2022 | 9.600 | 10.20 | 9.260 | 10.09 | 26,842,448 | +0.58(+6.10%) |
Apr 27, 2022 | 9.600 | 10.04 | 9.380 | 9.510 | 18,980,590 | -0.49(-4.90%) |
Apr 26, 2022 | 10.33 | 10.51 | 9.850 | 10.00 | 14,387,916 | -0.39(-3.75%) |
Apr 25, 2022 | 10.13 | 10.45 | 9.975 | 10.39 | 13,316,744 | +0.13(+1.27%) |
Apr 22, 2022 | 10.40 | 10.66 | 10.15 | 10.26 | 13,172,592 | -0.18(-1.72%) |
Apr 21, 2022 | 10.87 | 11.11 | 10.20 | 10.44 | 14,626,433 | -0.27(-2.52%) |
Apr 20, 2022 | 11.55 | 11.56 | 10.69 | 10.71 | 15,332,263 | -0.85(-7.35%) |
Apr 19, 2022 | 10.98 | 11.63 | 10.83 | 11.56 | 13,247,049 | +0.57(+5.19%) |
Apr 18, 2022 | 11.28 | 11.39 | 10.90 | 10.99 | 11,314,739 | -0.39(-3.43%) |
Apr 14, 2022 | 11.78 | 11.89 | 11.30 | 11.38 | 12,083,958 | -0.51(-4.29%) |
Apr 13, 2022 | 11.32 | 11.93 | 11.25 | 11.89 | 9,029,719 | +0.46(+4.02%) |
Apr 12, 2022 | 11.66 | 12.08 | 11.36 | 11.43 | 13,900,407 | +0.08(+0.70%) |
Apr 11, 2022 | 11.02 | 11.51 | 10.84 | 11.35 | 14,563,918 | +0.11(+0.98%) |
Apr 08, 2022 | 11.46 | 11.69 | 11.06 | 11.24 | 25,046,568 | -0.83(-6.88%) |
Apr 07, 2022 | 12.41 | 12.66 | 11.56 | 12.07 | 14,666,293 | -0.44(-3.52%) |
Apr 06, 2022 | 12.77 | 12.89 | 12.04 | 12.51 | 15,538,819 | -0.52(-3.99%) |
Apr 05, 2022 | 13.80 | 13.95 | 12.91 | 13.03 | 13,221,912 | -0.80(-5.78%) |
Apr 04, 2022 | 13.50 | 13.93 | 13.37 | 13.83 | 12,948,667 | +0.33(+2.44%) |
Apr 01, 2022 | 13.54 | 13.75 | 13.23 | 13.50 | 19,582,024 | -0.01(-0.07%) |
Mar 31, 2022 | 14.62 | 14.64 | 13.49 | 13.51 | 26,893,050 | -1.05(-7.21%) |
Mar 30, 2022 | 15.58 | 15.63 | 14.40 | 14.56 | 36,831,288 | -1.35(-8.49%) |
Mar 29, 2022 | 13.19 | 16.49 | 13.15 | 15.91 | 101,415,488 | +3.10(+24.20%) |
Mar 28, 2022 | 12.46 | 13.02 | 12.28 | 12.81 | 12,369,431 | +0.42(+3.39%) |
Mar 25, 2022 | 12.88 | 12.98 | 12.26 | 12.39 | 11,156,927 | -0.57(-4.40%) |
Mar 24, 2022 | 13.02 | 13.24 | 12.61 | 12.96 | 10,407,341 | -0.12(-0.92%) |
Mar 23, 2022 | 13.26 | 13.34 | 12.72 | 13.08 | 15,527,441 | -0.34(-2.53%) |
Mar 22, 2022 | 13.18 | 13.86 | 12.89 | 13.42 | 22,451,096 | +0.37(+2.84%) |
Mar 21, 2022 | 13.29 | 13.30 | 12.51 | 13.05 | 23,464,886 | -0.39(-2.90%) |
Mar 18, 2022 | 13.33 | 13.95 | 13.21 | 13.44 | 25,838,140 | +0.05(+0.37%) |
Mar 17, 2022 | 12.63 | 13.71 | 12.46 | 13.39 | 27,377,230 | +0.61(+4.77%) |
Mar 16, 2022 | 11.25 | 12.85 | 11.19 | 12.78 | 35,056,568 | +1.74(+15.76%) |
Mar 15, 2022 | 10.53 | 11.12 | 10.20 | 11.04 | 16,285,252 | +0.39(+3.66%) |
Mar 14, 2022 | 10.91 | 11.14 | 10.40 | 10.65 | 17,223,006 | -0.37(-3.36%) |
Mar 11, 2022 | 12.44 | 12.46 | 11.01 | 11.02 | 21,050,164 | -1.04(-8.59%) |
Mar 10, 2022 | 12.03 | 12.11 | 11.61 | 12.05 | 15,581,002 | -0.37(-2.94%) |
Mar 09, 2022 | 11.99 | 12.47 | 11.90 | 12.42 | 18,050,060 | +0.67(+5.70%) |
Mar 08, 2022 | 11.26 | 12.07 | 11.01 | 11.75 | 17,192,004 | +0.33(+2.89%) |
Mar 07, 2022 | 11.04 | 12.03 | 11.04 | 11.42 | 26,524,630 | +0.46(+4.20%) |
Mar 04, 2022 | 11.19 | 11.67 | 10.85 | 10.96 | 18,233,596 | -0.42(-3.69%) |
Mar 03, 2022 | 11.52 | 11.83 | 11.11 | 11.38 | 14,695,731 | -0.11(-0.96%) |
Mar 02, 2022 | 11.77 | 11.77 | 11.07 | 11.49 | 11,827,987 | -0.28(-2.38%) |
Mar 01, 2022 | 12.06 | 12.26 | 11.51 | 11.77 | 12,578,242 | -0.24(-2.00%) |
Feb 28, 2022 | 11.49 | 12.10 | 11.31 | 12.01 | 17,083,028 | +0.40(+3.45%) |
Feb 25, 2022 | 11.54 | 11.68 | 10.91 | 11.61 | 15,929,000 | +0.10(+0.87%) |
Feb 24, 2022 | 10.00 | 11.65 | 9.930 | 11.51 | 31,318,252 | +0.65(+5.99%) |
Feb 23, 2022 | 11.37 | 11.60 | 10.83 | 10.86 | 16,105,941 | -0.45(-3.98%) |
Feb 22, 2022 | 11.47 | 11.74 | 10.98 | 11.31 | 22,025,844 | -0.50(-4.23%) |
Feb 18, 2022 | 11.81 | 0 | -0.44(-3.59%) | |||
Feb 17, 2022 | 13.35 | 13.49 | 12.15 | 12.25 | 23,121,816 | -1.26(-9.33%) |
Feb 16, 2022 | 13.52 | 14.06 | 13.28 | 13.51 | 16,246,100 | -0.16(-1.17%) |
Feb 15, 2022 | 13.68 | 13.77 | 13.31 | 13.67 | 17,171,930 | +0.32(+2.40%) |
Feb 14, 2022 | 13.10 | 13.87 | 12.97 | 13.35 | 21,768,692 | +0.03(+0.23%) |
Feb 11, 2022 | 13.61 | 14.19 | 13.07 | 13.32 | 17,639,076 | -0.20(-1.48%) |
Feb 10, 2022 | 13.38 | 14.70 | 13.32 | 13.52 | 27,766,754 | -0.39(-2.80%) |
Feb 09, 2022 | 13.59 | 14.28 | 13.22 | 13.91 | 23,848,328 | +0.53(+3.96%) |
Feb 08, 2022 | 13.82 | 13.82 | 12.93 | 13.38 | 25,093,954 | -0.53(-3.81%) |
Feb 07, 2022 | 15.06 | 15.24 | 13.77 | 13.91 | 23,966,448 | -1.27(-8.37%) |
Feb 04, 2022 | 14.16 | 15.33 | 13.77 | 15.18 | 23,091,610 | +1.03(+7.28%) |
Feb 03, 2022 | 13.41 | 14.68 | 14.15 | 22,584,762 | +0.13(+0.93%) | |
Feb 02, 2022 | 14.59 | 14.85 | 13.54 | 14.02 | 24,270,260 | -0.63(-4.30%) |