Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.73 | 10.74 | 10.40 | 10.42 | 2,792,320 | -0.34(-3.16%) |
Apr 28, 2022 | 10.93 | 10.96 | 10.72 | 10.76 | 3,337,634 | -0.10(-0.92%) |
Apr 27, 2022 | 10.77 | 10.88 | 10.68 | 10.86 | 2,443,156 | -0.02(-0.18%) |
Apr 26, 2022 | 10.90 | 10.95 | 10.66 | 10.88 | 4,144,447 | +0.23(+2.16%) |
Apr 25, 2022 | 10.64 | 10.75 | 10.47 | 10.65 | 2,618,645 | +0.07(+0.66%) |
Apr 22, 2022 | 10.69 | 10.76 | 10.53 | 10.58 | 2,129,270 | -0.09(-0.84%) |
Apr 21, 2022 | 10.83 | 10.83 | 10.52 | 10.67 | 3,104,012 | -0.24(-2.20%) |
Apr 20, 2022 | 10.95 | 11.01 | 10.65 | 10.91 | 2,412,521 | -0.02(-0.18%) |
Apr 19, 2022 | 11.18 | 11.23 | 10.90 | 10.93 | 4,104,384 | -0.23(-2.06%) |
Apr 18, 2022 | 11.20 | 11.31 | 11.12 | 11.16 | 7,357,794 | +0.25(+2.29%) |
Apr 14, 2022 | 11.09 | 11.14 | 10.87 | 10.91 | 3,883,679 | -0.16(-1.45%) |
Apr 13, 2022 | 11.01 | 11.22 | 10.87 | 11.07 | 6,684,077 | +0.05(+0.45%) |
Apr 12, 2022 | 11.00 | 11.10 | 10.85 | 11.02 | 6,962,197 | +0.19(+1.75%) |
Apr 11, 2022 | 10.68 | 10.88 | 10.59 | 10.83 | 6,520,435 | +0.30(+2.85%) |
Apr 08, 2022 | 10.26 | 10.53 | 10.26 | 10.53 | 5,209,038 | +0.28(+2.73%) |
Apr 07, 2022 | 10.31 | 10.33 | 10.16 | 10.25 | 1,528,371 | -0.10(-0.97%) |
Apr 06, 2022 | 10.25 | 10.45 | 10.18 | 10.35 | 2,488,340 | +0.01(+0.10%) |
Apr 05, 2022 | 10.32 | 10.54 | 10.18 | 10.34 | 3,020,604 | +0.36(+3.61%) |
Apr 04, 2022 | 9.900 | 10.03 | 9.840 | 9.980 | 1,823,391 | +0.29(+2.99%) |
Apr 01, 2022 | 10.00 | 10.06 | 9.660 | 9.690 | 2,040,961 | -0.17(-1.72%) |
Mar 31, 2022 | 10.13 | 10.44 | 9.820 | 9.860 | 3,109,114 | -0.16(-1.60%) |
Mar 30, 2022 | 10.10 | 10.15 | 9.980 | 10.02 | 1,989,881 | +0.13(+1.31%) |
Mar 29, 2022 | 9.600 | 10.02 | 9.490 | 9.890 | 6,741,045 | -0.37(-3.61%) |
Mar 28, 2022 | 10.26 | 10.34 | 10.13 | 10.26 | 6,232,180 | -0.35(-3.30%) |
Mar 25, 2022 | 10.55 | 10.69 | 10.34 | 10.61 | 6,545,731 | +0.18(+1.73%) |
Mar 24, 2022 | 10.45 | 10.62 | 10.39 | 10.43 | 2,786,715 | -0.16(-1.51%) |
Mar 23, 2022 | 10.84 | 10.86 | 10.52 | 10.59 | 3,662,428 | -0.10(-0.94%) |
Mar 22, 2022 | 10.82 | 10.86 | 10.45 | 10.69 | 4,545,705 | +0.06(+0.56%) |
Mar 21, 2022 | 10.33 | 10.78 | 10.29 | 10.63 | 9,070,642 | +0.64(+6.41%) |
Mar 18, 2022 | 10.11 | 10.24 | 9.955 | 9.990 | 1,985,577 | -0.25(-2.44%) |
Mar 17, 2022 | 9.880 | 10.41 | 9.860 | 10.24 | 9,531,812 | +0.40(+4.07%) |
Mar 16, 2022 | 10.46 | 10.55 | 9.750 | 9.840 | 6,617,417 | -0.73(-6.91%) |
Mar 15, 2022 | 10.25 | 10.79 | 10.22 | 10.57 | 3,771,359 | +0.38(+3.73%) |
Mar 14, 2022 | 10.18 | 10.67 | 10.05 | 10.19 | 5,619,289 | -0.16(-1.55%) |
Mar 11, 2022 | 9.880 | 10.49 | 9.630 | 10.35 | 4,540,278 | +0.34(+3.40%) |
Mar 10, 2022 | 10.50 | 9.690 | 10.01 | 7,019,610 | -0.35(-3.38%) | |
Mar 09, 2022 | 10.55 | 10.70 | 9.940 | 10.36 | 5,469,279 | -0.75(-6.75%) |
Mar 08, 2022 | 11.76 | 11.90 | 10.10 | 11.11 | 17,507,460 | -1.17(-9.53%) |
Mar 07, 2022 | 11.35 | 12.56 | 11.11 | 12.28 | 20,533,348 | +1.45(+13.39%) |
Mar 04, 2022 | 11.91 | 12.75 | 10.20 | 10.83 | 27,486,716 | -0.28(-2.52%) |
Mar 03, 2022 | 9.910 | 11.75 | 9.815 | 11.11 | 15,711,557 | +1.50(+15.61%) |
Mar 02, 2022 | 9.610 | 10.30 | 9.260 | 9.610 | 6,495,598 | +0.20(+2.13%) |
Mar 01, 2022 | 9.190 | 9.530 | 9.160 | 9.410 | 3,799,229 | +0.57(+6.45%) |
Feb 28, 2022 | 8.520 | 8.840 | 8.400 | 8.840 | 3,122,690 | +0.73(+9.00%) |
Feb 25, 2022 | 8.410 | 8.290 | 8.070 | 8.110 | 2,638,106 | -0.72(-8.15%) |
Feb 24, 2022 | 9.150 | 9.170 | 8.600 | 8.830 | 5,741,842 | +0.41(+4.87%) |
Feb 23, 2022 | 8.150 | 8.460 | 8.140 | 8.420 | 2,551,399 | +0.29(+3.57%) |
Feb 22, 2022 | 7.800 | 8.140 | 7.740 | 8.130 | 3,100,010 | +0.47(+6.14%) |
Feb 18, 2022 | 7.660 | 0 | -0.03(-0.39%) | |||
Feb 17, 2022 | 7.590 | 7.700 | 7.570 | 7.690 | 514,567 | +0.18(+2.40%) |
Feb 16, 2022 | 7.510 | 7.550 | 7.456 | 7.510 | 355,521 | +0.01(+0.13%) |
Feb 15, 2022 | 7.540 | 7.560 | 7.470 | 7.500 | 353,120 | -0.21(-2.72%) |
Feb 14, 2022 | 7.600 | 7.730 | 7.548 | 7.710 | 563,919 | +0.00(+0.00%) |
Feb 11, 2022 | 7.510 | 7.750 | 7.490 | 7.710 | 647,703 | +0.27(+3.63%) |
Feb 10, 2022 | 7.630 | 7.710 | 7.390 | 7.440 | 389,258 | -0.13(-1.72%) |
Feb 09, 2022 | 7.450 | 7.580 | 7.450 | 7.570 | 269,000 | +0.06(+0.80%) |
Feb 08, 2022 | 7.360 | 7.510 | 7.340 | 7.510 | 285,122 | +0.07(+0.94%) |
Feb 07, 2022 | 7.430 | 7.450 | 7.330 | 7.440 | 229,931 | +0.06(+0.81%) |
Feb 04, 2022 | 7.290 | 7.380 | 7.220 | 7.380 | 308,189 | +0.12(+1.65%) |
Feb 03, 2022 | 7.200 | 7.270 | 7.260 | 283,829 | -0.01(-0.14%) | |
Feb 02, 2022 | 7.430 | 7.470 | 7.220 | 7.270 | 261,452 | -0.12(-1.62%) |