Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.710 | 10.02 | 9.250 | 9.290 | 4,747,775 | -0.38(-3.93%) |
Apr 28, 2022 | 10.02 | 10.14 | 9.410 | 9.670 | 4,917,670 | -0.28(-2.81%) |
Apr 27, 2022 | 9.500 | 10.08 | 9.500 | 9.950 | 3,836,606 | +0.45(+4.74%) |
Apr 26, 2022 | 10.03 | 10.24 | 9.480 | 9.500 | 4,654,500 | -0.57(-5.66%) |
Apr 25, 2022 | 9.570 | 10.20 | 9.570 | 10.07 | 3,404,771 | +0.40(+4.14%) |
Apr 22, 2022 | 9.760 | 9.910 | 9.580 | 9.670 | 4,441,744 | -0.02(-0.21%) |
Apr 21, 2022 | 10.25 | 10.47 | 9.540 | 9.690 | 7,323,201 | -0.62(-6.01%) |
Apr 20, 2022 | 10.23 | 10.54 | 10.15 | 10.31 | 4,648,524 | +0.09(+0.88%) |
Apr 19, 2022 | 10.58 | 10.75 | 10.17 | 10.22 | 6,115,122 | -0.39(-3.68%) |
Apr 18, 2022 | 11.04 | 11.09 | 10.55 | 10.61 | 7,621,049 | -0.78(-6.81%) |
Apr 14, 2022 | 12.36 | 12.76 | 11.30 | 11.38 | 8,398,872 | -1.21(-9.57%) |
Apr 13, 2022 | 10.98 | 12.79 | 10.97 | 12.59 | 9,462,994 | +1.66(+15.19%) |
Apr 12, 2022 | 10.83 | 11.29 | 10.66 | 10.93 | 6,610,369 | +0.05(+0.46%) |
Apr 11, 2022 | 10.40 | 11.17 | 10.17 | 10.88 | 10,258,761 | -0.24(-2.16%) |
Apr 08, 2022 | 13.97 | 13.99 | 11.02 | 11.12 | 37,366,436 | -6.76(-37.81%) |
Apr 07, 2022 | 16.24 | 18.00 | 16.24 | 17.88 | 6,274,111 | +1.41(+8.56%) |
Apr 06, 2022 | 16.00 | 16.56 | 15.81 | 16.47 | 2,813,940 | +0.24(+1.48%) |
Apr 05, 2022 | 16.50 | 16.73 | 16.05 | 16.23 | 2,847,653 | -0.53(-3.16%) |
Apr 04, 2022 | 16.60 | 16.86 | 16.33 | 16.76 | 2,122,172 | +0.17(+1.02%) |
Apr 01, 2022 | 16.24 | 17.05 | 16.09 | 16.59 | 3,285,431 | +0.33(+2.03%) |
Mar 31, 2022 | 16.46 | 16.56 | 16.25 | 16.26 | 1,963,609 | -0.18(-1.09%) |
Mar 30, 2022 | 17.09 | 17.30 | 16.39 | 16.44 | 2,057,880 | -0.67(-3.92%) |
Mar 29, 2022 | 16.47 | 17.57 | 16.44 | 17.11 | 3,230,997 | +0.90(+5.55%) |
Mar 28, 2022 | 15.91 | 16.42 | 15.73 | 16.21 | 1,665,900 | +0.22(+1.38%) |
Mar 25, 2022 | 16.63 | 16.70 | 15.93 | 15.99 | 2,025,162 | -0.69(-4.14%) |
Mar 24, 2022 | 16.52 | 16.70 | 16.07 | 16.68 | 1,454,432 | +0.27(+1.65%) |
Mar 23, 2022 | 16.67 | 16.89 | 16.39 | 16.41 | 1,583,423 | -0.32(-1.91%) |
Mar 22, 2022 | 15.90 | 16.79 | 15.64 | 16.73 | 3,198,377 | +0.95(+6.02%) |
Mar 21, 2022 | 16.18 | 16.62 | 15.73 | 15.78 | 3,768,392 | -0.44(-2.71%) |
Mar 18, 2022 | 15.74 | 17.12 | 15.61 | 16.22 | 7,122,043 | +0.38(+2.40%) |
Mar 17, 2022 | 15.48 | 15.94 | 15.29 | 15.84 | 2,919,183 | +0.37(+2.39%) |
Mar 16, 2022 | 15.29 | 15.52 | 14.43 | 15.47 | 5,701,410 | +0.31(+2.04%) |
Mar 15, 2022 | 15.92 | 15.99 | 14.92 | 15.16 | 3,339,166 | -0.65(-4.11%) |
Mar 14, 2022 | 16.02 | 16.18 | 15.47 | 15.81 | 3,121,764 | -0.31(-1.92%) |
Mar 11, 2022 | 16.94 | 17.70 | 16.11 | 16.12 | 2,995,261 | -0.72(-4.28%) |
Mar 10, 2022 | 18.14 | 18.19 | 16.52 | 16.84 | 4,456,724 | -1.61(-8.73%) |
Mar 09, 2022 | 17.99 | 18.60 | 17.90 | 18.45 | 3,058,698 | +0.81(+4.59%) |
Mar 08, 2022 | 17.25 | 18.52 | 17.25 | 17.64 | 4,059,261 | +0.28(+1.61%) |
Mar 07, 2022 | 15.97 | 17.44 | 15.97 | 17.36 | 3,667,180 | +1.26(+7.83%) |
Mar 04, 2022 | 16.24 | 16.41 | 15.86 | 16.10 | 2,518,927 | -0.38(-2.31%) |
Mar 03, 2022 | 16.96 | 17.04 | 16.36 | 16.48 | 2,147,251 | -0.47(-2.77%) |
Mar 02, 2022 | 16.98 | 17.12 | 16.55 | 16.95 | 1,779,789 | +0.13(+0.77%) |
Mar 01, 2022 | 16.74 | 17.48 | 16.61 | 16.82 | 2,723,162 | +0.21(+1.26%) |
Feb 28, 2022 | 16.79 | 17.15 | 16.34 | 16.61 | 3,320,662 | -0.45(-2.64%) |
Feb 25, 2022 | 16.58 | 17.29 | 16.17 | 17.06 | 3,254,775 | +0.38(+2.28%) |
Feb 24, 2022 | 15.89 | 16.73 | 15.44 | 16.68 | 5,754,024 | -0.02(-0.12%) |
Feb 23, 2022 | 16.75 | 17.68 | 16.68 | 16.70 | 5,565,271 | -1.05(-5.92%) |
Feb 22, 2022 | 18.08 | 18.42 | 17.60 | 17.75 | 4,055,236 | -0.99(-5.28%) |
Feb 18, 2022 | 18.74 | 0 | -0.40(-2.09%) | |||
Feb 17, 2022 | 19.54 | 19.97 | 18.91 | 19.14 | 3,732,588 | -0.62(-3.14%) |
Feb 16, 2022 | 18.80 | 19.99 | 18.43 | 19.76 | 5,330,508 | +1.00(+5.33%) |
Feb 15, 2022 | 18.00 | 18.78 | 17.95 | 18.76 | 3,048,796 | +0.96(+5.39%) |
Feb 14, 2022 | 17.66 | 18.09 | 17.42 | 17.80 | 2,156,624 | +0.01(+0.06%) |
Feb 11, 2022 | 17.94 | 18.45 | 17.66 | 17.79 | 3,399,054 | -0.10(-0.56%) |
Feb 10, 2022 | 17.30 | 18.71 | 17.22 | 17.89 | 5,776,106 | +0.23(+1.30%) |
Feb 09, 2022 | 17.24 | 17.66 | 17.20 | 17.66 | 3,945,360 | +0.46(+2.67%) |
Feb 08, 2022 | 16.39 | 17.22 | 16.11 | 17.20 | 4,069,382 | +0.82(+5.01%) |
Feb 07, 2022 | 15.18 | 16.47 | 15.13 | 16.38 | 3,119,493 | +1.17(+7.69%) |
Feb 04, 2022 | 14.89 | 15.39 | 14.68 | 15.21 | 1,998,455 | +0.26(+1.74%) |
Feb 03, 2022 | 14.84 | 14.95 | 1,866,931 | -0.11(-0.73%) | ||
Feb 02, 2022 | 15.25 | 15.38 | 14.75 | 15.06 | 1,923,594 | -0.27(-1.76%) |