Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.320 | 9.590 | 8.990 | 9.040 | 642,696 | -0.42(-4.44%) |
Apr 28, 2022 | 9.300 | 9.610 | 8.820 | 9.460 | 843,445 | +0.24(+2.60%) |
Apr 27, 2022 | 9.100 | 9.540 | 9.060 | 9.220 | 638,219 | +0.07(+0.77%) |
Apr 26, 2022 | 9.750 | 9.860 | 9.130 | 9.150 | 887,851 | -0.77(-7.76%) |
Apr 25, 2022 | 9.630 | 10.08 | 9.600 | 9.920 | 1,029,679 | +0.10(+1.02%) |
Apr 22, 2022 | 9.900 | 10.15 | 9.520 | 9.820 | 942,968 | -0.14(-1.41%) |
Apr 21, 2022 | 10.99 | 11.16 | 9.910 | 9.960 | 1,443,637 | -0.82(-7.61%) |
Apr 20, 2022 | 11.27 | 11.29 | 10.71 | 10.78 | 714,179 | -0.38(-3.41%) |
Apr 19, 2022 | 10.89 | 11.46 | 10.85 | 11.16 | 796,844 | +0.25(+2.29%) |
Apr 18, 2022 | 11.15 | 11.28 | 10.70 | 10.91 | 871,369 | -0.27(-2.42%) |
Apr 14, 2022 | 11.79 | 11.79 | 11.14 | 11.18 | 695,039 | -0.53(-4.53%) |
Apr 13, 2022 | 11.26 | 11.87 | 11.22 | 11.71 | 786,796 | +0.32(+2.81%) |
Apr 12, 2022 | 11.83 | 12.08 | 11.29 | 11.39 | 1,150,148 | -0.21(-1.81%) |
Apr 11, 2022 | 12.20 | 12.20 | 11.52 | 11.60 | 858,064 | -0.40(-3.33%) |
Apr 08, 2022 | 12.33 | 12.43 | 11.81 | 12.00 | 1,306,796 | -0.42(-3.38%) |
Apr 07, 2022 | 12.88 | 13.08 | 12.12 | 12.42 | 1,020,222 | -0.52(-4.02%) |
Apr 06, 2022 | 13.55 | 13.65 | 12.72 | 12.94 | 1,122,749 | -0.81(-5.89%) |
Apr 05, 2022 | 14.78 | 14.94 | 13.53 | 13.75 | 1,205,087 | -0.95(-6.46%) |
Apr 04, 2022 | 14.90 | 14.92 | 14.20 | 14.70 | 3,252,911 | -0.04(-0.27%) |
Apr 01, 2022 | 14.70 | 15.07 | 14.25 | 14.74 | 1,170,850 | +0.47(+3.29%) |
Mar 31, 2022 | 14.63 | 14.91 | 14.24 | 14.27 | 627,124 | -0.44(-2.99%) |
Mar 30, 2022 | 14.52 | 15.58 | 14.47 | 14.71 | 1,487,934 | +0.06(+0.41%) |
Mar 29, 2022 | 14.13 | 14.85 | 13.96 | 14.65 | 1,730,293 | +0.88(+6.39%) |
Mar 28, 2022 | 14.15 | 14.48 | 13.36 | 13.77 | 800,584 | -0.38(-2.69%) |
Mar 25, 2022 | 14.42 | 14.54 | 13.92 | 14.15 | 727,762 | -0.33(-2.28%) |
Mar 24, 2022 | 14.59 | 15.16 | 13.88 | 14.48 | 1,086,100 | +0.23(+1.61%) |
Mar 23, 2022 | 15.02 | 15.02 | 13.98 | 14.25 | 1,067,920 | -0.91(-6.00%) |
Mar 22, 2022 | 15.27 | 15.59 | 15.00 | 15.16 | 914,800 | -0.12(-0.79%) |
Mar 21, 2022 | 15.47 | 15.80 | 14.75 | 15.28 | 1,603,658 | -0.19(-1.23%) |
Mar 18, 2022 | 14.48 | 15.55 | 14.43 | 15.47 | 1,264,599 | +0.95(+6.54%) |
Mar 17, 2022 | 13.90 | 14.63 | 13.64 | 14.52 | 925,655 | +0.59(+4.24%) |
Mar 16, 2022 | 13.23 | 14.18 | 13.17 | 13.93 | 872,828 | +1.01(+7.82%) |
Mar 15, 2022 | 12.73 | 12.94 | 12.28 | 12.92 | 619,781 | +0.25(+1.97%) |
Mar 14, 2022 | 14.16 | 14.16 | 12.56 | 12.67 | 1,304,112 | -1.25(-8.98%) |
Mar 11, 2022 | 14.96 | 14.98 | 13.87 | 13.92 | 742,191 | -0.34(-2.38%) |
Mar 10, 2022 | 14.27 | 14.61 | 13.89 | 14.26 | 623,111 | -0.48(-3.26%) |
Mar 09, 2022 | 14.95 | 15.26 | 14.38 | 14.74 | 640,318 | +0.18(+1.24%) |
Mar 08, 2022 | 13.32 | 15.06 | 13.32 | 14.56 | 2,092,895 | +1.36(+10.30%) |
Mar 07, 2022 | 13.64 | 13.84 | 12.51 | 13.20 | 1,581,391 | -0.16(-1.20%) |
Mar 04, 2022 | 15.45 | 15.88 | 12.50 | 13.36 | 4,033,180 | -2.66(-16.60%) |
Mar 03, 2022 | 16.56 | 16.70 | 15.74 | 16.02 | 911,033 | -0.42(-2.55%) |
Mar 02, 2022 | 16.31 | 16.76 | 16.03 | 16.44 | 734,720 | +0.15(+0.92%) |
Mar 01, 2022 | 16.55 | 16.81 | 16.18 | 16.29 | 938,415 | -0.37(-2.22%) |
Feb 28, 2022 | 15.61 | 17.00 | 15.61 | 16.66 | 1,283,453 | +0.81(+5.11%) |
Feb 25, 2022 | 15.30 | 15.91 | 14.95 | 15.85 | 1,233,305 | +0.50(+3.26%) |
Feb 24, 2022 | 12.98 | 15.42 | 12.85 | 15.35 | 1,598,904 | +1.66(+12.13%) |
Feb 23, 2022 | 13.96 | 14.37 | 13.56 | 13.69 | 916,775 | -0.07(-0.51%) |
Feb 22, 2022 | 14.23 | 14.65 | 13.67 | 13.76 | 721,415 | -0.72(-4.97%) |
Feb 18, 2022 | 14.48 | 0 | -0.13(-0.89%) | |||
Feb 17, 2022 | 15.56 | 15.89 | 14.43 | 14.61 | 715,874 | -1.20(-7.59%) |
Feb 16, 2022 | 15.56 | 16.21 | 15.24 | 15.81 | 662,337 | -0.05(-0.32%) |
Feb 15, 2022 | 15.30 | 16.02 | 15.30 | 15.86 | 821,048 | +0.92(+6.16%) |
Feb 14, 2022 | 15.00 | 15.65 | 14.85 | 14.94 | 611,152 | -0.07(-0.47%) |
Feb 11, 2022 | 15.97 | 16.29 | 14.70 | 15.01 | 917,555 | -0.95(-5.95%) |
Feb 10, 2022 | 16.29 | 17.00 | 15.77 | 15.96 | 1,004,324 | -0.67(-4.03%) |
Feb 09, 2022 | 16.35 | 16.99 | 16.32 | 16.63 | 1,276,973 | +0.66(+4.13%) |
Feb 08, 2022 | 15.37 | 16.18 | 15.27 | 15.97 | 779,667 | +0.58(+3.77%) |
Feb 07, 2022 | 15.62 | 15.97 | 15.13 | 15.39 | 602,695 | +0.00(+0.00%) |
Feb 04, 2022 | 14.66 | 15.59 | 14.56 | 15.39 | 880,275 | +0.52(+3.50%) |
Feb 03, 2022 | 15.15 | 14.69 | 14.87 | 456,440 | -0.82(-5.23%) | |
Feb 02, 2022 | 16.84 | 16.84 | 15.60 | 15.69 | 939,398 | -0.98(-5.88%) |