Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.553 | 9.699 | 9.388 | 9.443 | 14,493,112 | -0.15(-1.53%) |
Apr 28, 2022 | 9.489 | 9.635 | 9.379 | 9.589 | 13,322,153 | +0.12(+1.25%) |
Apr 27, 2022 | 9.434 | 9.588 | 9.301 | 9.470 | 10,408,881 | +0.06(+0.68%) |
Apr 26, 2022 | 9.434 | 9.594 | 9.370 | 9.406 | 15,650,891 | -0.09(-0.96%) |
Apr 25, 2022 | 9.352 | 9.548 | 9.160 | 9.498 | 13,909,145 | +0.10(+1.07%) |
Apr 22, 2022 | 9.763 | 9.763 | 9.388 | 9.397 | 10,761,337 | -0.34(-3.47%) |
Apr 21, 2022 | 9.946 | 10.04 | 9.708 | 9.736 | 9,443,235 | -0.17(-1.75%) |
Apr 20, 2022 | 9.946 | 10.07 | 9.813 | 9.909 | 8,533,963 | -0.07(-0.73%) |
Apr 19, 2022 | 9.800 | 10.06 | 9.749 | 9.982 | 9,389,306 | +0.19(+1.96%) |
Apr 18, 2022 | 10.00 | 10.04 | 9.726 | 9.790 | 9,596,496 | -0.23(-2.28%) |
Apr 14, 2022 | 10.05 | 10.16 | 10.00 | 10.02 | 10,155,424 | -0.03(-0.27%) |
Apr 13, 2022 | 9.790 | 10.08 | 9.754 | 10.05 | 12,057,598 | +0.29(+3.00%) |
Apr 12, 2022 | 9.800 | 9.873 | 9.713 | 9.754 | 8,018,003 | -0.03(-0.28%) |
Apr 11, 2022 | 10.06 | 10.07 | 9.726 | 9.781 | 19,490,084 | -0.31(-3.08%) |
Apr 08, 2022 | 9.873 | 10.15 | 9.708 | 10.09 | 15,586,891 | +0.21(+2.13%) |
Apr 07, 2022 | 9.745 | 9.918 | 9.617 | 9.882 | 14,533,821 | +0.11(+1.12%) |
Apr 06, 2022 | 9.672 | 9.786 | 9.576 | 9.772 | 10,160,974 | +0.02(+0.19%) |
Apr 05, 2022 | 9.854 | 10.08 | 9.740 | 9.754 | 11,398,388 | -0.16(-1.66%) |
Apr 04, 2022 | 9.882 | 10.07 | 9.836 | 9.918 | 13,098,414 | +0.03(+0.28%) |
Apr 01, 2022 | 10.02 | 10.02 | 9.736 | 9.891 | 10,589,271 | -0.05(-0.55%) |
Mar 31, 2022 | 10.06 | 10.15 | 9.937 | 9.946 | 14,076,468 | -0.10(-1.00%) |
Mar 30, 2022 | 10.16 | 10.33 | 10.02 | 10.05 | 10,093,150 | -0.17(-1.70%) |
Mar 29, 2022 | 9.992 | 10.26 | 9.992 | 10.22 | 10,398,601 | +0.26(+2.57%) |
Mar 28, 2022 | 10.19 | 10.22 | 9.845 | 9.964 | 16,228,617 | -0.27(-2.59%) |
Mar 25, 2022 | 10.03 | 10.25 | 9.964 | 10.23 | 17,200,282 | +0.22(+2.19%) |
Mar 24, 2022 | 9.992 | 10.06 | 9.841 | 10.01 | 11,566,744 | +0.06(+0.64%) |
Mar 23, 2022 | 9.818 | 10.13 | 9.790 | 9.946 | 14,870,318 | +0.03(+0.28%) |
Mar 22, 2022 | 9.882 | 10.03 | 9.832 | 9.918 | 18,287,398 | +0.07(+0.74%) |
Mar 21, 2022 | 9.672 | 9.964 | 9.672 | 9.845 | 11,862,759 | +0.10(+1.03%) |
Mar 18, 2022 | 9.608 | 9.772 | 9.598 | 9.745 | 31,529,588 | +0.02(+0.19%) |
Mar 17, 2022 | 9.379 | 9.818 | 9.280 | 9.726 | 11,949,447 | +0.23(+2.41%) |
Mar 16, 2022 | 9.233 | 9.594 | 9.233 | 9.498 | 14,347,732 | +0.39(+4.32%) |
Mar 15, 2022 | 8.959 | 9.137 | 8.927 | 9.105 | 15,079,353 | +0.14(+1.53%) |
Mar 14, 2022 | 9.288 | 9.388 | 8.831 | 8.968 | 13,325,111 | -0.19(-2.10%) |
Mar 11, 2022 | 9.279 | 9.452 | 9.151 | 9.160 | 13,991,392 | -0.09(-0.99%) |
Mar 10, 2022 | 9.196 | 9.388 | 9.050 | 9.251 | 13,356,686 | -0.15(-1.56%) |
Mar 09, 2022 | 9.251 | 9.571 | 9.224 | 9.397 | 21,720,966 | +0.30(+3.32%) |
Mar 08, 2022 | 9.032 | 9.247 | 8.977 | 9.096 | 24,564,414 | +0.06(+0.71%) |
Mar 07, 2022 | 9.141 | 9.251 | 8.995 | 9.032 | 20,032,014 | -0.29(-3.14%) |
Mar 04, 2022 | 9.256 | 9.406 | 9.064 | 9.324 | 26,863,358 | -0.19(-2.02%) |
Mar 03, 2022 | 9.516 | 9.557 | 9.059 | 9.516 | 24,998,742 | -0.06(-0.67%) |
Mar 02, 2022 | 9.269 | 9.635 | 9.251 | 9.580 | 26,052,318 | +0.30(+3.25%) |
Mar 01, 2022 | 10.20 | 10.22 | 8.849 | 9.279 | 68,775,328 | -0.79(-7.81%) |
Feb 28, 2022 | 12.54 | 12.56 | 9.946 | 10.06 | 68,833,512 | -3.23(-24.28%) |
Feb 25, 2022 | 12.83 | 13.38 | 13.14 | 13.29 | 17,319,424 | +0.56(+4.38%) |
Feb 24, 2022 | 12.67 | 12.78 | 12.50 | 12.73 | 16,185,422 | -0.36(-2.72%) |
Feb 23, 2022 | 13.30 | 13.35 | 13.05 | 13.09 | 11,555,623 | -0.10(-0.76%) |
Feb 22, 2022 | 13.20 | 13.36 | 13.11 | 13.19 | 9,221,504 | -0.15(-1.09%) |
Feb 18, 2022 | 13.34 | 0 | -0.11(-0.81%) | |||
Feb 17, 2022 | 13.77 | 13.78 | 13.41 | 13.44 | 8,589,667 | -0.38(-2.75%) |
Feb 16, 2022 | 13.88 | 14.06 | 13.79 | 13.83 | 8,814,981 | -0.06(-0.46%) |
Feb 15, 2022 | 13.63 | 13.91 | 13.57 | 13.89 | 8,341,581 | +0.26(+1.93%) |
Feb 14, 2022 | 13.78 | 13.81 | 13.49 | 13.63 | 7,084,801 | -0.13(-0.92%) |
Feb 11, 2022 | 13.80 | 14.01 | 13.71 | 13.75 | 11,385,568 | -0.18(-1.30%) |
Feb 10, 2022 | 13.91 | 14.12 | 13.89 | 13.93 | 9,596,908 | -0.03(-0.19%) |
Feb 09, 2022 | 13.84 | 14.14 | 13.84 | 13.96 | 7,179,415 | +0.16(+1.18%) |
Feb 08, 2022 | 13.83 | 13.89 | 13.60 | 13.80 | 8,035,893 | -0.04(-0.26%) |
Feb 07, 2022 | 13.83 | 13.96 | 13.73 | 13.83 | 7,003,733 | +0.12(+0.86%) |
Feb 04, 2022 | 13.64 | 13.82 | 13.54 | 13.72 | 8,244,281 | +0.00(+0.00%) |
Feb 03, 2022 | 13.78 | 13.72 | 8,499,805 | -0.15(-1.11%) | ||
Feb 02, 2022 | 13.59 | 13.90 | 13.35 | 13.87 | 11,460,983 | +0.21(+1.53%) |