Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.66 | 10.75 | 10.20 | 10.23 | 5,363,867 | -0.33(-3.11%) |
Apr 28, 2022 | 10.27 | 10.64 | 10.17 | 10.56 | 6,307,906 | +0.24(+2.31%) |
Apr 27, 2022 | 10.59 | 10.72 | 10.31 | 10.32 | 4,869,667 | -0.22(-2.07%) |
Apr 26, 2022 | 11.09 | 11.20 | 10.53 | 10.54 | 4,333,101 | -0.51(-4.59%) |
Apr 25, 2022 | 11.13 | 11.31 | 10.75 | 11.05 | 8,029,354 | -0.58(-4.96%) |
Apr 22, 2022 | 11.92 | 12.20 | 11.52 | 11.62 | 5,901,663 | -0.55(-4.49%) |
Apr 21, 2022 | 12.78 | 12.84 | 12.03 | 12.17 | 8,239,660 | -0.79(-6.13%) |
Apr 20, 2022 | 12.78 | 13.01 | 12.60 | 12.96 | 5,119,872 | +0.08(+0.62%) |
Apr 19, 2022 | 13.61 | 13.61 | 12.82 | 12.88 | 8,694,662 | -0.91(-6.62%) |
Apr 18, 2022 | 14.40 | 14.49 | 13.78 | 13.80 | 7,463,256 | -0.35(-2.46%) |
Apr 14, 2022 | 14.14 | 14.24 | 13.90 | 14.15 | 3,828,789 | -0.01(-0.07%) |
Apr 13, 2022 | 13.77 | 14.21 | 13.73 | 14.16 | 5,876,734 | +0.57(+4.17%) |
Apr 12, 2022 | 13.58 | 13.92 | 13.34 | 13.59 | 6,449,694 | +0.21(+1.56%) |
Apr 11, 2022 | 13.69 | 13.76 | 13.17 | 13.38 | 5,525,538 | +0.00(+0.00%) |
Apr 08, 2022 | 13.11 | 13.46 | 13.06 | 13.38 | 3,929,532 | +0.30(+2.28%) |
Apr 07, 2022 | 12.93 | 13.22 | 12.84 | 13.08 | 3,480,954 | +0.14(+1.07%) |
Apr 06, 2022 | 12.91 | 13.16 | 12.71 | 12.94 | 4,127,102 | +0.07(+0.54%) |
Apr 05, 2022 | 13.57 | 13.90 | 12.83 | 12.87 | 6,473,447 | -0.60(-4.43%) |
Apr 04, 2022 | 13.58 | 13.63 | 13.26 | 13.47 | 6,101,013 | -0.02(-0.15%) |
Apr 01, 2022 | 12.98 | 13.51 | 12.93 | 13.49 | 3,689,329 | +0.42(+3.19%) |
Mar 31, 2022 | 13.28 | 13.51 | 13.03 | 13.07 | 4,161,142 | -0.20(-1.50%) |
Mar 30, 2022 | 13.33 | 13.68 | 13.15 | 13.27 | 4,153,006 | +0.00(+0.00%) |
Mar 29, 2022 | 12.77 | 13.32 | 12.47 | 13.27 | 5,787,440 | +0.00(+0.00%) |
Mar 28, 2022 | 13.51 | 13.63 | 13.17 | 13.27 | 6,070,485 | -0.51(-3.68%) |
Mar 25, 2022 | 13.68 | 13.79 | 13.49 | 13.78 | 4,310,351 | -0.05(-0.36%) |
Mar 24, 2022 | 14.00 | 14.37 | 13.78 | 13.83 | 7,265,450 | -0.01(-0.07%) |
Mar 23, 2022 | 13.83 | 13.99 | 13.57 | 13.84 | 5,271,674 | +0.14(+1.02%) |
Mar 22, 2022 | 13.91 | 14.00 | 13.46 | 13.70 | 4,157,923 | -0.23(-1.64%) |
Mar 21, 2022 | 13.77 | 14.28 | 13.77 | 13.93 | 4,919,970 | +0.19(+1.37%) |
Mar 18, 2022 | 13.78 | 13.99 | 13.49 | 13.74 | 8,234,377 | -0.11(-0.80%) |
Mar 17, 2022 | 13.65 | 14.39 | 13.56 | 13.85 | 7,041,703 | +0.46(+3.41%) |
Mar 16, 2022 | 13.04 | 13.43 | 12.87 | 13.39 | 6,765,344 | +0.19(+1.43%) |
Mar 15, 2022 | 12.28 | 13.52 | 12.17 | 13.21 | 7,696,538 | +0.43(+3.34%) |
Mar 14, 2022 | 12.91 | 13.17 | 12.62 | 12.78 | 6,929,416 | -0.52(-3.88%) |
Mar 11, 2022 | 13.05 | 13.47 | 12.95 | 13.29 | 8,401,687 | -0.31(-2.26%) |
Mar 10, 2022 | 12.89 | 13.79 | 13.60 | 10,493,034 | +0.91(+7.20%) | |
Mar 09, 2022 | 12.47 | 12.84 | 12.23 | 12.69 | 8,150,784 | -0.35(-2.67%) |
Mar 08, 2022 | 12.82 | 13.92 | 12.72 | 13.04 | 18,335,212 | +0.62(+4.96%) |
Mar 07, 2022 | 12.16 | 12.75 | 11.93 | 12.42 | 10,992,513 | +0.29(+2.37%) |
Mar 04, 2022 | 11.81 | 12.29 | 11.78 | 12.13 | 9,466,852 | +0.37(+3.12%) |
Mar 03, 2022 | 11.97 | 12.06 | 11.56 | 11.77 | 4,904,299 | -0.17(-1.41%) |
Mar 02, 2022 | 11.86 | 11.97 | 11.63 | 11.93 | 6,338,325 | -0.16(-1.31%) |
Mar 01, 2022 | 11.27 | 12.13 | 11.26 | 12.09 | 7,508,989 | +0.93(+8.36%) |
Feb 28, 2022 | 11.41 | 11.43 | 10.97 | 11.16 | 5,187,319 | -0.07(-0.62%) |
Feb 25, 2022 | 11.07 | 11.26 | 10.80 | 11.23 | 6,563,397 | -0.05(-0.44%) |
Feb 24, 2022 | 12.06 | 12.21 | 10.98 | 11.28 | 10,551,380 | -0.27(-2.32%) |
Feb 23, 2022 | 11.38 | 11.85 | 11.33 | 11.55 | 5,288,470 | +0.23(+2.02%) |
Feb 22, 2022 | 11.71 | 11.81 | 11.22 | 11.32 | 5,165,128 | -0.26(-2.23%) |
Feb 18, 2022 | 11.58 | 0 | -0.43(-3.56%) | |||
Feb 17, 2022 | 11.96 | 12.18 | 11.78 | 12.00 | 7,977,496 | +0.21(+1.77%) |
Feb 16, 2022 | 11.49 | 11.82 | 11.42 | 11.80 | 5,391,197 | +0.38(+3.30%) |
Feb 15, 2022 | 10.87 | 11.43 | 10.74 | 11.42 | 4,007,145 | +0.17(+1.50%) |
Feb 14, 2022 | 11.23 | 11.43 | 11.12 | 11.25 | 5,378,387 | +0.14(+1.25%) |
Feb 11, 2022 | 10.48 | 11.23 | 10.46 | 11.11 | 6,309,800 | +0.66(+6.27%) |
Feb 10, 2022 | 10.55 | 11.05 | 10.41 | 10.45 | 5,295,971 | -0.24(-2.23%) |
Feb 09, 2022 | 10.65 | 10.87 | 10.58 | 10.69 | 3,010,916 | -0.01(-0.09%) |
Feb 08, 2022 | 10.43 | 10.74 | 10.35 | 10.70 | 3,127,338 | +0.24(+2.28%) |
Feb 07, 2022 | 9.978 | 10.55 | 9.939 | 10.46 | 4,271,870 | +0.66(+6.68%) |
Feb 04, 2022 | 9.690 | 9.993 | 9.621 | 9.809 | 3,275,972 | +0.04(+0.41%) |
Feb 03, 2022 | 9.819 | 9.983 | 9.770 | 4,634,912 | -0.24(-2.38%) | |
Feb 02, 2022 | 10.32 | 10.38 | 9.998 | 10.01 | 4,447,478 | -0.24(-2.33%) |