Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.15 | 10.37 | 9.770 | 9.890 | 796,155 | -0.33(-3.23%) |
Apr 28, 2022 | 10.15 | 10.36 | 9.860 | 10.22 | 414,893 | +0.29(+2.92%) |
Apr 27, 2022 | 10.00 | 10.18 | 9.750 | 9.930 | 667,138 | +0.00(+0.00%) |
Apr 26, 2022 | 10.02 | 10.13 | 9.860 | 9.930 | 675,428 | -0.39(-3.78%) |
Apr 25, 2022 | 9.910 | 10.39 | 9.890 | 10.32 | 416,671 | +0.31(+3.10%) |
Apr 22, 2022 | 10.36 | 10.49 | 9.955 | 10.01 | 441,402 | -0.44(-4.21%) |
Apr 21, 2022 | 10.60 | 10.78 | 10.33 | 10.45 | 639,422 | -0.07(-0.67%) |
Apr 20, 2022 | 10.52 | 10.75 | 10.30 | 10.52 | 584,660 | +0.09(+0.86%) |
Apr 19, 2022 | 9.990 | 10.52 | 9.990 | 10.43 | 615,525 | +0.37(+3.68%) |
Apr 18, 2022 | 10.15 | 10.29 | 9.940 | 10.06 | 596,933 | -0.16(-1.57%) |
Apr 14, 2022 | 10.40 | 10.40 | 10.02 | 10.22 | 1,112,659 | +0.06(+0.59%) |
Apr 13, 2022 | 9.790 | 10.33 | 9.710 | 10.16 | 615,616 | +0.32(+3.25%) |
Apr 12, 2022 | 10.03 | 10.33 | 9.665 | 9.840 | 1,099,486 | -0.09(-0.91%) |
Apr 11, 2022 | 9.500 | 10.10 | 9.330 | 9.930 | 963,248 | +0.43(+4.53%) |
Apr 08, 2022 | 10.32 | 10.46 | 9.200 | 9.500 | 2,135,206 | -1.45(-13.24%) |
Apr 07, 2022 | 10.79 | 11.03 | 10.66 | 10.95 | 725,160 | +0.06(+0.55%) |
Apr 06, 2022 | 11.00 | 11.18 | 10.79 | 10.89 | 436,323 | -0.30(-2.68%) |
Apr 05, 2022 | 11.71 | 11.79 | 11.12 | 11.19 | 687,019 | -0.58(-4.93%) |
Apr 04, 2022 | 11.69 | 12.13 | 11.67 | 11.77 | 926,969 | +0.12(+1.03%) |
Apr 01, 2022 | 11.20 | 11.69 | 11.20 | 11.65 | 580,551 | +0.49(+4.39%) |
Mar 31, 2022 | 11.42 | 11.58 | 11.06 | 11.16 | 727,225 | -0.30(-2.62%) |
Mar 30, 2022 | 11.59 | 11.67 | 11.41 | 11.46 | 453,554 | -0.17(-1.46%) |
Mar 29, 2022 | 11.21 | 11.72 | 11.21 | 11.63 | 612,640 | +0.66(+6.02%) |
Mar 28, 2022 | 11.00 | 11.12 | 10.78 | 10.97 | 442,458 | -0.04(-0.36%) |
Mar 25, 2022 | 11.04 | 11.20 | 10.85 | 11.01 | 436,161 | -0.03(-0.27%) |
Mar 24, 2022 | 10.96 | 11.08 | 10.71 | 11.04 | 672,149 | +0.10(+0.91%) |
Mar 23, 2022 | 10.79 | 11.12 | 10.70 | 10.94 | 619,072 | +0.00(+0.00%) |
Mar 22, 2022 | 10.66 | 11.18 | 10.66 | 10.94 | 1,233,951 | +0.32(+3.01%) |
Mar 21, 2022 | 11.02 | 11.08 | 10.50 | 10.62 | 1,402,017 | -0.62(-5.52%) |
Mar 18, 2022 | 10.92 | 11.36 | 10.81 | 11.24 | 2,720,145 | +0.29(+2.65%) |
Mar 17, 2022 | 10.50 | 10.99 | 10.50 | 10.95 | 1,445,798 | -0.15(-1.35%) |
Mar 16, 2022 | 10.51 | 11.13 | 10.26 | 11.10 | 1,411,644 | +0.72(+6.94%) |
Mar 15, 2022 | 10.15 | 10.50 | 10.07 | 10.38 | 770,959 | +0.30(+2.98%) |
Mar 14, 2022 | 10.15 | 10.50 | 9.880 | 10.08 | 1,080,713 | +0.10(+1.00%) |
Mar 11, 2022 | 10.46 | 10.53 | 9.980 | 9.980 | 1,002,092 | -0.40(-3.85%) |
Mar 10, 2022 | 10.03 | 10.50 | 10.03 | 10.38 | 940,142 | +0.08(+0.78%) |
Mar 09, 2022 | 10.39 | 10.60 | 10.19 | 10.30 | 1,170,818 | +0.19(+1.88%) |
Mar 08, 2022 | 10.15 | 10.46 | 9.790 | 10.11 | 898,903 | +0.18(+1.81%) |
Mar 07, 2022 | 10.01 | 10.25 | 9.880 | 9.930 | 1,978,906 | -0.12(-1.19%) |
Mar 04, 2022 | 10.03 | 10.38 | 9.920 | 10.05 | 921,550 | -0.21(-2.05%) |
Mar 03, 2022 | 10.65 | 10.75 | 10.01 | 10.26 | 1,105,881 | -0.19(-1.82%) |
Mar 02, 2022 | 10.38 | 10.64 | 10.21 | 10.45 | 859,403 | +0.20(+1.95%) |
Mar 01, 2022 | 11.03 | 11.05 | 10.20 | 10.25 | 1,271,844 | -0.88(-7.91%) |
Feb 28, 2022 | 11.00 | 11.42 | 10.86 | 11.13 | 1,253,465 | -0.01(-0.09%) |
Feb 25, 2022 | 10.91 | 11.23 | 10.71 | 11.14 | 1,669,639 | +0.22(+2.01%) |
Feb 24, 2022 | 8.710 | 10.95 | 8.710 | 10.92 | 3,429,514 | +1.46(+15.43%) |
Feb 23, 2022 | 7.300 | 9.510 | 7.280 | 9.460 | 7,405,025 | -1.39(-12.81%) |
Feb 22, 2022 | 11.74 | 11.96 | 10.85 | 10.85 | 1,486,170 | -1.06(-8.90%) |
Feb 18, 2022 | 11.91 | 0 | -0.45(-3.64%) | |||
Feb 17, 2022 | 12.53 | 12.60 | 12.26 | 12.36 | 665,502 | -0.33(-2.60%) |
Feb 16, 2022 | 12.62 | 12.84 | 12.50 | 12.69 | 817,348 | -0.12(-0.94%) |
Feb 15, 2022 | 12.64 | 12.88 | 12.60 | 12.81 | 630,964 | +0.29(+2.32%) |
Feb 14, 2022 | 12.35 | 12.87 | 12.26 | 12.52 | 825,189 | +0.17(+1.38%) |
Feb 11, 2022 | 13.04 | 13.47 | 12.27 | 12.35 | 1,172,931 | -0.75(-5.73%) |
Feb 10, 2022 | 13.12 | 13.62 | 13.08 | 13.10 | 1,031,531 | -0.27(-2.02%) |
Feb 09, 2022 | 12.71 | 13.40 | 12.71 | 13.37 | 1,022,642 | +0.78(+6.20%) |
Feb 08, 2022 | 11.93 | 12.64 | 11.92 | 12.59 | 621,640 | +0.62(+5.18%) |
Feb 07, 2022 | 12.07 | 12.43 | 11.91 | 11.97 | 1,088,008 | -0.11(-0.91%) |
Feb 04, 2022 | 11.87 | 12.19 | 11.76 | 12.08 | 653,547 | +0.19(+1.60%) |
Feb 03, 2022 | 12.08 | 11.85 | 11.89 | 599,023 | -0.42(-3.41%) | |
Feb 02, 2022 | 12.64 | 12.63 | 12.15 | 12.31 | 477,957 | -0.19(-1.52%) |