Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.670 | 10.05 | 9.260 | 9.300 | 573,640 | -0.48(-4.91%) |
Apr 28, 2022 | 9.990 | 9.990 | 9.380 | 9.780 | 408,336 | -0.10(-1.01%) |
Apr 27, 2022 | 9.900 | 10.12 | 9.810 | 9.880 | 531,672 | +0.03(+0.30%) |
Apr 26, 2022 | 10.31 | 10.41 | 9.760 | 9.850 | 907,562 | -0.57(-5.47%) |
Apr 25, 2022 | 10.16 | 10.42 | 10.02 | 10.42 | 509,783 | +0.16(+1.56%) |
Apr 22, 2022 | 10.02 | 10.34 | 9.910 | 10.26 | 763,911 | +0.23(+2.29%) |
Apr 21, 2022 | 10.82 | 10.82 | 10.01 | 10.03 | 666,976 | -0.64(-6.00%) |
Apr 20, 2022 | 10.75 | 10.84 | 10.24 | 10.67 | 582,003 | +0.05(+0.47%) |
Apr 19, 2022 | 10.71 | 10.85 | 10.46 | 10.62 | 971,896 | -0.09(-0.84%) |
Apr 18, 2022 | 11.95 | 11.95 | 10.61 | 10.71 | 664,124 | -1.11(-9.39%) |
Apr 14, 2022 | 12.45 | 12.45 | 11.69 | 11.82 | 1,634,013 | -0.69(-5.52%) |
Apr 13, 2022 | 12.32 | 12.85 | 12.13 | 12.51 | 811,463 | +0.25(+2.04%) |
Apr 12, 2022 | 12.27 | 12.59 | 12.18 | 12.26 | 516,780 | +0.08(+0.66%) |
Apr 11, 2022 | 12.45 | 12.45 | 12.12 | 12.18 | 510,373 | -0.25(-2.01%) |
Apr 08, 2022 | 12.55 | 12.67 | 12.28 | 12.43 | 458,305 | -0.15(-1.19%) |
Apr 07, 2022 | 12.70 | 12.80 | 12.27 | 12.58 | 419,543 | -0.15(-1.18%) |
Apr 06, 2022 | 12.43 | 12.90 | 12.00 | 12.73 | 461,135 | +0.17(+1.35%) |
Apr 05, 2022 | 13.00 | 13.16 | 12.54 | 12.56 | 613,073 | -0.40(-3.09%) |
Apr 04, 2022 | 12.54 | 12.99 | 12.40 | 12.96 | 669,240 | +0.42(+3.35%) |
Apr 01, 2022 | 12.22 | 12.55 | 12.06 | 12.54 | 785,155 | +0.52(+4.33%) |
Mar 31, 2022 | 12.20 | 12.43 | 11.97 | 12.02 | 674,836 | -0.10(-0.83%) |
Mar 30, 2022 | 12.83 | 12.97 | 12.05 | 12.12 | 724,792 | -0.69(-5.39%) |
Mar 29, 2022 | 12.56 | 12.81 | 12.34 | 12.81 | 718,058 | +0.45(+3.64%) |
Mar 28, 2022 | 12.43 | 12.55 | 12.05 | 12.36 | 612,917 | -0.12(-0.96%) |
Mar 25, 2022 | 13.08 | 13.08 | 12.46 | 12.48 | 418,081 | -0.59(-4.51%) |
Mar 24, 2022 | 12.94 | 13.09 | 12.83 | 13.07 | 470,737 | +0.19(+1.48%) |
Mar 23, 2022 | 13.24 | 13.35 | 12.83 | 12.88 | 538,144 | -0.43(-3.23%) |
Mar 22, 2022 | 12.85 | 13.33 | 12.77 | 13.31 | 818,742 | +0.41(+3.18%) |
Mar 21, 2022 | 13.35 | 13.45 | 12.87 | 12.90 | 492,468 | -0.59(-4.37%) |
Mar 18, 2022 | 13.14 | 13.65 | 13.07 | 13.49 | 1,492,829 | +0.35(+2.66%) |
Mar 17, 2022 | 12.59 | 13.14 | 12.52 | 13.14 | 615,931 | +0.53(+4.20%) |
Mar 16, 2022 | 12.49 | 12.80 | 11.85 | 12.61 | 789,870 | +0.28(+2.27%) |
Mar 15, 2022 | 12.02 | 12.35 | 11.74 | 12.33 | 569,741 | +0.29(+2.41%) |
Mar 14, 2022 | 12.88 | 13.00 | 11.85 | 12.04 | 1,124,511 | -0.81(-6.30%) |
Mar 11, 2022 | 13.18 | 13.46 | 12.85 | 12.85 | 604,796 | -0.19(-1.46%) |
Mar 10, 2022 | 12.80 | 13.04 | 12.64 | 13.04 | 672,074 | -0.10(-0.76%) |
Mar 09, 2022 | 12.96 | 13.14 | 12.69 | 13.14 | 952,288 | +0.55(+4.37%) |
Mar 08, 2022 | 12.57 | 13.16 | 12.36 | 12.59 | 609,455 | -0.10(-0.79%) |
Mar 07, 2022 | 12.86 | 13.35 | 12.69 | 12.69 | 764,893 | -0.29(-2.23%) |
Mar 04, 2022 | 12.99 | 13.26 | 12.70 | 12.98 | 774,789 | -0.18(-1.37%) |
Mar 03, 2022 | 13.53 | 13.58 | 12.90 | 13.16 | 934,151 | -0.23(-1.72%) |
Mar 02, 2022 | 13.61 | 13.77 | 13.25 | 13.39 | 685,125 | -0.23(-1.69%) |
Mar 01, 2022 | 13.00 | 13.90 | 12.99 | 13.62 | 2,532,871 | -0.45(-3.20%) |
Feb 28, 2022 | 14.35 | 14.58 | 14.00 | 14.07 | 888,147 | -0.45(-3.10%) |
Feb 25, 2022 | 14.79 | 14.65 | 14.30 | 14.52 | 780,288 | -0.24(-1.63%) |
Feb 24, 2022 | 13.46 | 14.82 | 13.27 | 14.76 | 890,929 | +0.74(+5.28%) |
Feb 23, 2022 | 14.63 | 14.75 | 14.00 | 14.02 | 624,641 | -0.42(-2.91%) |
Feb 22, 2022 | 14.52 | 14.85 | 14.21 | 14.44 | 537,300 | -0.19(-1.30%) |
Feb 18, 2022 | 14.63 | 0 | -0.35(-2.34%) | |||
Feb 17, 2022 | 15.45 | 15.46 | 14.81 | 14.98 | 694,733 | -0.66(-4.22%) |
Feb 16, 2022 | 15.68 | 15.78 | 15.28 | 15.64 | 657,468 | -0.25(-1.57%) |
Feb 15, 2022 | 15.89 | 16.25 | 15.72 | 15.89 | 649,658 | +0.29(+1.86%) |
Feb 14, 2022 | 15.62 | 15.97 | 15.41 | 15.60 | 642,615 | -0.07(-0.45%) |
Feb 11, 2022 | 16.03 | 16.35 | 15.58 | 15.67 | 546,641 | -0.22(-1.38%) |
Feb 10, 2022 | 16.42 | 16.79 | 15.56 | 15.89 | 892,136 | -0.90(-5.36%) |
Feb 09, 2022 | 16.05 | 16.91 | 16.04 | 16.79 | 1,016,707 | +0.79(+4.94%) |
Feb 08, 2022 | 15.71 | 16.05 | 15.38 | 16.00 | 489,651 | +0.20(+1.27%) |
Feb 07, 2022 | 14.52 | 15.87 | 14.33 | 15.80 | 645,686 | +1.12(+7.63%) |
Feb 04, 2022 | 14.50 | 14.95 | 14.18 | 14.68 | 568,239 | +0.27(+1.87%) |
Feb 03, 2022 | 14.53 | 14.41 | 616,449 | -0.29(-1.97%) | ||
Feb 02, 2022 | 15.32 | 15.32 | 14.67 | 14.70 | 644,091 | -0.71(-4.61%) |