Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.22 | 10.41 | 9.850 | 9.880 | 429,921 | -0.40(-3.89%) |
Apr 28, 2022 | 10.12 | 10.42 | 9.900 | 10.28 | 791,014 | +0.33(+3.32%) |
Apr 27, 2022 | 10.05 | 10.37 | 9.810 | 9.950 | 1,027,348 | -0.15(-1.49%) |
Apr 26, 2022 | 10.17 | 10.33 | 10.01 | 10.10 | 653,963 | -0.25(-2.37%) |
Apr 25, 2022 | 10.01 | 10.43 | 9.880 | 10.35 | 542,035 | +0.07(+0.63%) |
Apr 22, 2022 | 10.57 | 10.74 | 10.23 | 10.28 | 460,770 | -0.38(-3.56%) |
Apr 21, 2022 | 11.00 | 11.00 | 10.51 | 10.66 | 377,327 | -0.22(-2.02%) |
Apr 20, 2022 | 11.17 | 11.20 | 10.83 | 10.88 | 360,607 | -0.19(-1.72%) |
Apr 19, 2022 | 10.62 | 11.12 | 10.44 | 11.07 | 463,406 | +0.53(+5.03%) |
Apr 18, 2022 | 10.76 | 10.79 | 10.45 | 10.54 | 421,796 | -0.26(-2.41%) |
Apr 14, 2022 | 10.67 | 11.10 | 10.67 | 10.80 | 770,457 | +0.15(+1.41%) |
Apr 13, 2022 | 10.20 | 10.80 | 10.09 | 10.65 | 917,099 | +0.46(+4.51%) |
Apr 12, 2022 | 10.15 | 10.46 | 10.07 | 10.19 | 969,143 | +0.25(+2.52%) |
Apr 11, 2022 | 9.370 | 10.07 | 9.300 | 9.940 | 932,916 | +0.48(+5.07%) |
Apr 08, 2022 | 9.470 | 9.775 | 9.310 | 9.460 | 519,042 | +0.02(+0.21%) |
Apr 07, 2022 | 9.310 | 9.535 | 9.110 | 9.440 | 680,788 | +0.10(+1.07%) |
Apr 06, 2022 | 9.200 | 9.460 | 9.010 | 9.340 | 751,598 | +0.00(+0.00%) |
Apr 05, 2022 | 9.720 | 9.860 | 9.290 | 9.340 | 611,468 | -0.44(-4.50%) |
Apr 04, 2022 | 9.600 | 9.880 | 9.580 | 9.780 | 507,673 | +0.14(+1.45%) |
Apr 01, 2022 | 9.680 | 9.820 | 9.430 | 9.640 | 686,026 | +0.00(+0.00%) |
Mar 31, 2022 | 10.11 | 10.21 | 9.620 | 9.640 | 808,765 | -0.57(-5.58%) |
Mar 30, 2022 | 10.46 | 10.58 | 10.19 | 10.21 | 545,203 | -0.32(-3.04%) |
Mar 29, 2022 | 10.17 | 10.64 | 10.17 | 10.53 | 736,472 | +0.50(+4.99%) |
Mar 28, 2022 | 10.07 | 10.12 | 9.790 | 10.03 | 670,707 | +0.01(+0.10%) |
Mar 25, 2022 | 10.17 | 10.37 | 9.960 | 10.02 | 544,081 | -0.20(-1.96%) |
Mar 24, 2022 | 10.21 | 10.35 | 9.960 | 10.22 | 724,944 | +0.13(+1.29%) |
Mar 23, 2022 | 10.49 | 10.50 | 10.06 | 10.09 | 755,093 | -0.52(-4.90%) |
Mar 22, 2022 | 10.50 | 10.84 | 10.30 | 10.61 | 1,301,065 | +0.21(+2.02%) |
Mar 21, 2022 | 10.55 | 10.75 | 10.26 | 10.40 | 1,441,116 | -0.20(-1.89%) |
Mar 18, 2022 | 10.08 | 10.64 | 10.08 | 10.60 | 2,324,447 | +0.45(+4.43%) |
Mar 17, 2022 | 9.690 | 10.30 | 9.640 | 10.15 | 1,483,603 | +0.49(+5.07%) |
Mar 16, 2022 | 9.190 | 9.930 | 9.122 | 9.660 | 2,405,795 | +0.49(+5.34%) |
Mar 15, 2022 | 8.150 | 9.170 | 8.150 | 9.170 | 1,670,311 | +1.10(+13.63%) |
Mar 14, 2022 | 8.550 | 8.635 | 7.830 | 8.070 | 2,727,324 | -0.63(-7.24%) |
Mar 11, 2022 | 9.290 | 9.460 | 8.540 | 8.700 | 3,676,548 | -0.38(-4.19%) |
Mar 10, 2022 | 12.09 | 12.24 | 9.000 | 9.080 | 7,569,874 | -5.45(-37.51%) |
Mar 09, 2022 | 12.99 | 14.58 | 12.99 | 14.53 | 1,907,899 | +1.87(+14.77%) |
Mar 08, 2022 | 11.97 | 12.88 | 11.72 | 12.66 | 750,460 | +0.75(+6.30%) |
Mar 07, 2022 | 13.09 | 13.36 | 11.87 | 11.91 | 795,643 | -1.30(-9.84%) |
Mar 04, 2022 | 13.54 | 13.77 | 13.12 | 13.21 | 506,872 | -0.54(-3.93%) |
Mar 03, 2022 | 13.85 | 14.01 | 13.43 | 13.75 | 447,409 | -0.11(-0.79%) |
Mar 02, 2022 | 13.31 | 13.95 | 13.16 | 13.86 | 750,974 | +0.72(+5.48%) |
Mar 01, 2022 | 13.47 | 13.90 | 13.04 | 13.14 | 631,173 | -0.38(-2.81%) |
Feb 28, 2022 | 14.19 | 14.23 | 13.31 | 13.52 | 655,460 | -0.82(-5.72%) |
Feb 25, 2022 | 14.22 | 14.46 | 14.00 | 14.34 | 442,358 | +0.19(+1.34%) |
Feb 24, 2022 | 13.00 | 14.39 | 12.89 | 14.15 | 1,532,027 | +0.59(+4.35%) |
Feb 23, 2022 | 13.63 | 14.14 | 13.44 | 13.56 | 710,223 | +0.07(+0.52%) |
Feb 22, 2022 | 14.17 | 14.40 | 13.43 | 13.49 | 749,699 | -0.82(-5.73%) |
Feb 18, 2022 | 14.31 | 0 | +0.33(+2.36%) | |||
Feb 17, 2022 | 13.64 | 14.06 | 12.96 | 13.98 | 860,097 | +0.12(+0.87%) |
Feb 16, 2022 | 13.33 | 13.96 | 13.19 | 13.86 | 756,811 | +0.42(+3.12%) |
Feb 15, 2022 | 12.87 | 13.49 | 12.77 | 13.44 | 697,868 | +0.73(+5.74%) |
Feb 14, 2022 | 12.64 | 13.03 | 12.52 | 12.71 | 453,570 | +0.11(+0.87%) |
Feb 11, 2022 | 12.71 | 13.04 | 12.36 | 12.60 | 594,768 | -0.20(-1.56%) |
Feb 10, 2022 | 12.66 | 13.21 | 12.62 | 12.80 | 774,369 | -0.06(-0.47%) |
Feb 09, 2022 | 12.49 | 12.90 | 12.24 | 12.86 | 804,712 | +0.44(+3.54%) |
Feb 08, 2022 | 11.69 | 12.59 | 11.69 | 12.42 | 930,827 | +0.72(+6.15%) |
Feb 07, 2022 | 11.28 | 12.06 | 11.14 | 11.70 | 1,036,212 | +0.45(+4.00%) |
Feb 04, 2022 | 11.06 | 11.34 | 10.75 | 11.25 | 547,698 | +0.20(+1.81%) |
Feb 03, 2022 | 10.99 | 11.05 | 721,168 | -0.14(-1.25%) | ||
Feb 02, 2022 | 11.47 | 11.47 | 10.93 | 11.19 | 580,389 | -0.16(-1.41%) |