Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.49 | 10.82 | 10.26 | 10.29 | 1,141,909 | -0.23(-2.19%) |
Apr 28, 2022 | 10.78 | 10.95 | 9.700 | 10.52 | 2,717,708 | -0.28(-2.59%) |
Apr 27, 2022 | 10.99 | 11.25 | 10.76 | 10.80 | 1,061,468 | -0.13(-1.19%) |
Apr 26, 2022 | 11.26 | 11.39 | 10.92 | 10.93 | 1,565,895 | -0.46(-4.04%) |
Apr 25, 2022 | 10.67 | 11.60 | 10.65 | 11.39 | 1,578,768 | +0.57(+5.27%) |
Apr 22, 2022 | 10.89 | 11.46 | 10.78 | 10.82 | 1,913,535 | -0.13(-1.19%) |
Apr 21, 2022 | 11.66 | 11.87 | 10.88 | 10.95 | 1,741,759 | -0.58(-5.03%) |
Apr 20, 2022 | 11.16 | 11.74 | 10.72 | 11.53 | 1,746,494 | +0.38(+3.41%) |
Apr 19, 2022 | 11.31 | 11.36 | 11.02 | 11.15 | 1,653,467 | -0.15(-1.33%) |
Apr 18, 2022 | 11.79 | 11.79 | 11.24 | 11.30 | 1,547,010 | -0.55(-4.64%) |
Apr 14, 2022 | 12.20 | 12.28 | 11.66 | 11.85 | 1,114,010 | -0.43(-3.50%) |
Apr 13, 2022 | 11.62 | 12.34 | 11.51 | 12.28 | 1,291,908 | +0.68(+5.86%) |
Apr 12, 2022 | 11.99 | 12.16 | 11.50 | 11.60 | 1,514,182 | -0.32(-2.68%) |
Apr 11, 2022 | 11.77 | 12.10 | 11.46 | 11.92 | 1,473,215 | -0.06(-0.50%) |
Apr 08, 2022 | 12.01 | 12.30 | 11.78 | 11.98 | 1,049,911 | -0.14(-1.16%) |
Apr 07, 2022 | 12.02 | 12.32 | 11.71 | 12.12 | 1,046,749 | +0.05(+0.41%) |
Apr 06, 2022 | 11.96 | 12.16 | 11.52 | 12.07 | 1,392,807 | -0.04(-0.33%) |
Apr 05, 2022 | 12.60 | 12.75 | 12.06 | 12.11 | 1,089,479 | -0.44(-3.51%) |
Apr 04, 2022 | 12.61 | 12.89 | 12.42 | 12.55 | 1,629,447 | -0.04(-0.32%) |
Apr 01, 2022 | 12.42 | 13.11 | 12.34 | 12.59 | 2,702,101 | +0.21(+1.70%) |
Mar 31, 2022 | 12.37 | 12.65 | 12.33 | 12.38 | 1,604,620 | -0.01(-0.08%) |
Mar 30, 2022 | 12.58 | 12.84 | 12.33 | 12.39 | 1,338,233 | -0.30(-2.36%) |
Mar 29, 2022 | 12.47 | 12.77 | 12.29 | 12.69 | 1,142,133 | +0.34(+2.75%) |
Mar 28, 2022 | 12.49 | 12.73 | 11.96 | 12.35 | 932,007 | -0.10(-0.80%) |
Mar 25, 2022 | 12.49 | 12.68 | 12.22 | 12.45 | 1,509,188 | -0.35(-2.73%) |
Mar 24, 2022 | 12.60 | 12.99 | 12.39 | 12.80 | 1,572,583 | +0.29(+2.32%) |
Mar 23, 2022 | 12.42 | 13.00 | 12.29 | 12.51 | 1,222,431 | +0.01(+0.08%) |
Mar 22, 2022 | 11.72 | 12.87 | 11.65 | 12.50 | 2,880,768 | +0.72(+6.11%) |
Mar 21, 2022 | 11.95 | 12.29 | 11.52 | 11.78 | 2,382,511 | -0.17(-1.42%) |
Mar 18, 2022 | 11.62 | 12.25 | 11.57 | 11.95 | 2,611,485 | +0.33(+2.84%) |
Mar 17, 2022 | 11.16 | 11.72 | 11.09 | 11.62 | 1,607,109 | +0.48(+4.31%) |
Mar 16, 2022 | 10.59 | 11.25 | 10.50 | 11.14 | 2,560,634 | +0.65(+6.20%) |
Mar 15, 2022 | 10.05 | 10.50 | 9.910 | 10.49 | 3,492,638 | +0.44(+4.38%) |
Mar 14, 2022 | 10.83 | 10.85 | 9.930 | 10.05 | 3,724,633 | -0.57(-5.37%) |
Mar 11, 2022 | 11.03 | 11.11 | 10.39 | 10.62 | 2,904,119 | -0.20(-1.85%) |
Mar 10, 2022 | 11.05 | 11.37 | 10.72 | 10.82 | 4,343,536 | -0.57(-5.00%) |
Mar 09, 2022 | 10.21 | 11.66 | 10.21 | 11.39 | 4,970,842 | +1.27(+12.55%) |
Mar 08, 2022 | 10.54 | 10.69 | 9.970 | 10.12 | 4,409,306 | -0.55(-5.15%) |
Mar 07, 2022 | 10.85 | 11.42 | 10.56 | 10.67 | 4,919,564 | +0.09(+0.85%) |
Mar 04, 2022 | 10.70 | 11.40 | 10.50 | 10.58 | 2,877,674 | -0.31(-2.85%) |
Mar 03, 2022 | 11.50 | 11.50 | 10.65 | 10.89 | 4,277,515 | -0.73(-6.28%) |
Mar 02, 2022 | 11.83 | 11.91 | 9.950 | 11.62 | 12,088,689 | -0.39(-3.25%) |
Mar 01, 2022 | 12.30 | 12.50 | 11.57 | 12.01 | 5,416,322 | -0.29(-2.36%) |
Feb 28, 2022 | 11.00 | 12.46 | 10.80 | 12.30 | 23,999,476 | -3.94(-24.26%) |
Feb 25, 2022 | 16.00 | 16.30 | 15.61 | 16.24 | 2,649,169 | +0.26(+1.63%) |
Feb 24, 2022 | 14.45 | 16.02 | 14.54 | 15.98 | 3,811,774 | +0.64(+4.17%) |
Feb 23, 2022 | 16.17 | 16.23 | 15.25 | 15.34 | 2,801,944 | -0.46(-2.91%) |
Feb 22, 2022 | 17.04 | 17.31 | 15.77 | 15.80 | 3,562,898 | -1.64(-9.40%) |
Feb 18, 2022 | 17.44 | 0 | -0.31(-1.75%) | |||
Feb 17, 2022 | 19.06 | 19.59 | 17.52 | 17.75 | 3,281,765 | -1.40(-7.31%) |
Feb 16, 2022 | 18.72 | 20.48 | 18.61 | 19.15 | 5,257,653 | +0.36(+1.92%) |
Feb 15, 2022 | 18.58 | 18.95 | 18.41 | 18.79 | 1,520,319 | +0.57(+3.13%) |
Feb 14, 2022 | 18.45 | 18.75 | 18.13 | 18.22 | 1,675,853 | -0.06(-0.33%) |
Feb 11, 2022 | 18.75 | 19.11 | 18.15 | 18.28 | 2,008,998 | -0.37(-1.98%) |
Feb 10, 2022 | 18.50 | 19.46 | 18.31 | 18.65 | 2,521,034 | -0.27(-1.43%) |
Feb 09, 2022 | 18.26 | 18.99 | 18.26 | 18.92 | 2,050,500 | +0.80(+4.42%) |
Feb 08, 2022 | 17.80 | 18.18 | 17.16 | 18.12 | 1,834,431 | +0.10(+0.55%) |
Feb 07, 2022 | 17.59 | 18.35 | 17.56 | 18.02 | 1,700,169 | +0.40(+2.27%) |
Feb 04, 2022 | 16.70 | 17.88 | 16.70 | 17.62 | 2,358,967 | +0.77(+4.57%) |
Feb 03, 2022 | 16.34 | 16.85 | 2,407,713 | +0.18(+1.08%) | ||
Feb 02, 2022 | 18.08 | 18.16 | 16.57 | 16.67 | 2,305,383 | -0.97(-5.50%) |