Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.440 | 9.880 | 9.440 | 9.590 | 331,127 | +0.15(+1.59%) |
Apr 28, 2022 | 9.610 | 9.880 | 8.900 | 9.440 | 229,341 | +0.07(+0.75%) |
Apr 27, 2022 | 9.760 | 9.760 | 9.180 | 9.370 | 252,787 | -0.38(-3.90%) |
Apr 26, 2022 | 11.12 | 11.30 | 9.720 | 9.750 | 299,688 | -1.56(-13.79%) |
Apr 25, 2022 | 10.66 | 11.38 | 10.54 | 11.31 | 258,741 | +0.62(+5.80%) |
Apr 22, 2022 | 10.55 | 10.85 | 10.40 | 10.69 | 339,764 | +0.09(+0.85%) |
Apr 21, 2022 | 10.73 | 10.73 | 10.28 | 10.60 | 578,422 | -0.03(-0.28%) |
Apr 20, 2022 | 10.80 | 10.80 | 10.18 | 10.63 | 187,430 | +0.01(+0.09%) |
Apr 19, 2022 | 10.45 | 10.85 | 10.26 | 10.62 | 258,825 | +0.16(+1.53%) |
Apr 18, 2022 | 10.85 | 10.85 | 10.10 | 10.46 | 413,794 | -0.36(-3.33%) |
Apr 14, 2022 | 11.09 | 11.33 | 10.62 | 10.82 | 213,017 | -0.31(-2.79%) |
Apr 13, 2022 | 10.76 | 11.25 | 10.76 | 11.13 | 213,257 | +0.44(+4.12%) |
Apr 12, 2022 | 10.92 | 11.14 | 10.56 | 10.69 | 201,485 | -0.09(-0.83%) |
Apr 11, 2022 | 11.15 | 11.53 | 10.67 | 10.78 | 237,577 | -0.52(-4.60%) |
Apr 08, 2022 | 11.28 | 11.54 | 11.03 | 11.30 | 291,872 | -0.01(-0.09%) |
Apr 07, 2022 | 11.85 | 12.43 | 11.27 | 11.31 | 175,694 | -0.57(-4.80%) |
Apr 06, 2022 | 11.59 | 11.98 | 11.27 | 11.88 | 251,269 | +0.08(+0.68%) |
Apr 05, 2022 | 12.02 | 12.21 | 11.68 | 11.80 | 236,804 | -0.31(-2.56%) |
Apr 04, 2022 | 11.57 | 12.18 | 11.44 | 12.11 | 342,166 | +0.71(+6.23%) |
Apr 01, 2022 | 11.20 | 11.70 | 11.12 | 11.40 | 467,056 | +0.21(+1.88%) |
Mar 31, 2022 | 11.30 | 11.63 | 10.96 | 11.19 | 258,555 | +0.01(+0.09%) |
Mar 30, 2022 | 11.64 | 11.91 | 11.14 | 11.18 | 188,844 | -0.61(-5.17%) |
Mar 29, 2022 | 11.43 | 12.06 | 11.24 | 11.79 | 259,402 | +0.60(+5.36%) |
Mar 28, 2022 | 11.38 | 11.60 | 10.97 | 11.19 | 162,637 | -0.25(-2.19%) |
Mar 25, 2022 | 11.69 | 11.75 | 11.32 | 11.44 | 284,963 | -0.24(-2.05%) |
Mar 24, 2022 | 11.73 | 11.87 | 11.30 | 11.68 | 222,323 | +0.06(+0.52%) |
Mar 23, 2022 | 12.03 | 12.38 | 11.55 | 11.62 | 272,095 | -0.34(-2.84%) |
Mar 22, 2022 | 11.59 | 12.00 | 11.41 | 11.96 | 256,252 | +0.31(+2.66%) |
Mar 21, 2022 | 12.72 | 12.73 | 11.62 | 11.65 | 265,618 | -0.98(-7.76%) |
Mar 18, 2022 | 12.30 | 13.06 | 12.30 | 12.63 | 751,100 | +0.10(+0.80%) |
Mar 17, 2022 | 12.08 | 12.57 | 11.78 | 12.53 | 556,462 | +0.63(+5.29%) |
Mar 16, 2022 | 11.96 | 12.08 | 10.94 | 11.90 | 706,236 | +0.01(+0.08%) |
Mar 15, 2022 | 12.10 | 13.21 | 11.51 | 11.89 | 865,690 | -0.28(-2.30%) |
Mar 14, 2022 | 12.93 | 13.07 | 12.03 | 12.17 | 583,024 | -0.63(-4.92%) |
Mar 11, 2022 | 13.30 | 13.62 | 12.78 | 12.80 | 315,081 | -0.60(-4.48%) |
Mar 10, 2022 | 13.56 | 12.83 | 13.40 | 493,838 | +0.61(+4.77%) | |
Mar 09, 2022 | 12.58 | 12.96 | 12.18 | 12.79 | 765,227 | +0.60(+4.92%) |
Mar 08, 2022 | 12.21 | 12.69 | 11.75 | 12.19 | 3,093,379 | +0.01(+0.08%) |
Mar 07, 2022 | 12.07 | 12.50 | 12.07 | 12.18 | 220,137 | +0.11(+0.91%) |
Mar 04, 2022 | 12.56 | 12.90 | 11.95 | 12.07 | 326,659 | -0.71(-5.56%) |
Mar 03, 2022 | 13.00 | 13.17 | 12.63 | 12.78 | 522,304 | -0.19(-1.46%) |
Mar 02, 2022 | 13.05 | 13.22 | 12.62 | 12.97 | 341,234 | +0.11(+0.86%) |
Mar 01, 2022 | 13.27 | 13.41 | 12.79 | 12.86 | 276,060 | -0.34(-2.58%) |
Feb 28, 2022 | 13.52 | 13.63 | 12.99 | 13.20 | 439,269 | -0.43(-3.15%) |
Feb 25, 2022 | 13.97 | 14.00 | 13.45 | 13.63 | 201,857 | -0.37(-2.64%) |
Feb 24, 2022 | 13.19 | 14.05 | 13.10 | 14.00 | 433,881 | +0.45(+3.32%) |
Feb 23, 2022 | 14.00 | 14.00 | 13.47 | 13.55 | 314,947 | -0.32(-2.31%) |
Feb 22, 2022 | 13.58 | 14.26 | 13.26 | 13.87 | 197,949 | +0.25(+1.84%) |
Feb 18, 2022 | 13.62 | 0 | -0.27(-1.94%) | |||
Feb 17, 2022 | 14.31 | 14.57 | 13.71 | 13.89 | 519,476 | -0.68(-4.67%) |
Feb 16, 2022 | 14.89 | 15.04 | 14.28 | 14.57 | 136,302 | -0.42(-2.80%) |
Feb 15, 2022 | 15.00 | 15.53 | 14.77 | 14.99 | 499,856 | +0.27(+1.83%) |
Feb 14, 2022 | 15.46 | 15.50 | 14.63 | 14.72 | 264,086 | -0.49(-3.22%) |
Feb 11, 2022 | 15.98 | 16.23 | 14.97 | 15.21 | 164,712 | -0.54(-3.43%) |
Feb 10, 2022 | 16.12 | 16.75 | 15.30 | 15.75 | 245,999 | -0.84(-5.06%) |
Feb 09, 2022 | 16.19 | 16.79 | 16.00 | 16.59 | 182,365 | +0.56(+3.49%) |
Feb 08, 2022 | 15.98 | 16.15 | 15.40 | 16.03 | 131,647 | +0.04(+0.25%) |
Feb 07, 2022 | 15.58 | 16.29 | 15.58 | 15.99 | 189,867 | +0.42(+2.70%) |
Feb 04, 2022 | 15.56 | 15.90 | 15.25 | 15.57 | 176,115 | +0.02(+0.13%) |
Feb 03, 2022 | 16.02 | 15.49 | 15.55 | 176,020 | -0.65(-4.01%) | |
Feb 02, 2022 | 16.99 | 17.61 | 16.05 | 16.20 | 266,256 | -0.90(-5.26%) |