Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 11.04 | 11.26 | 10.29 | 10.34 | 239,445 | -0.82(-7.34%) |
Apr 28, 2022 | 11.21 | 11.34 | 10.77 | 11.16 | 148,722 | +0.29(+2.70%) |
Apr 27, 2022 | 11.34 | 11.61 | 10.64 | 10.87 | 177,910 | -0.49(-4.31%) |
Apr 26, 2022 | 11.68 | 11.68 | 11.13 | 11.36 | 166,861 | -0.27(-2.30%) |
Apr 25, 2022 | 11.31 | 11.76 | 10.89 | 11.62 | 292,169 | +0.28(+2.43%) |
Apr 22, 2022 | 11.90 | 12.02 | 10.96 | 11.35 | 358,413 | -0.67(-5.56%) |
Apr 21, 2022 | 12.78 | 12.79 | 11.99 | 12.02 | 218,213 | -0.34(-2.74%) |
Apr 20, 2022 | 12.34 | 12.63 | 12.23 | 12.35 | 253,966 | -0.04(-0.36%) |
Apr 19, 2022 | 11.99 | 12.54 | 11.76 | 12.40 | 246,984 | +0.42(+3.49%) |
Apr 18, 2022 | 12.03 | 12.10 | 11.74 | 11.98 | 196,640 | +0.02(+0.15%) |
Apr 14, 2022 | 11.96 | 12.14 | 11.83 | 11.96 | 236,534 | -0.01(-0.07%) |
Apr 13, 2022 | 11.85 | 12.10 | 11.70 | 11.97 | 243,144 | +0.25(+2.13%) |
Apr 12, 2022 | 11.84 | 12.04 | 11.55 | 11.72 | 164,915 | -0.03(-0.23%) |
Apr 11, 2022 | 11.85 | 12.09 | 11.75 | 11.75 | 185,896 | -0.20(-1.71%) |
Apr 08, 2022 | 12.02 | 12.10 | 11.81 | 11.95 | 158,132 | +0.02(+0.15%) |
Apr 07, 2022 | 12.05 | 12.36 | 11.86 | 11.94 | 253,158 | -0.10(-0.81%) |
Apr 06, 2022 | 11.92 | 12.20 | 11.63 | 12.03 | 302,107 | -0.09(-0.73%) |
Apr 05, 2022 | 12.16 | 12.37 | 11.96 | 12.12 | 251,906 | +0.10(+0.81%) |
Apr 04, 2022 | 11.84 | 12.42 | 11.74 | 12.02 | 312,742 | +0.18(+1.50%) |
Apr 01, 2022 | 11.69 | 11.93 | 11.58 | 11.85 | 268,162 | +0.20(+1.68%) |
Mar 31, 2022 | 11.60 | 12.40 | 11.48 | 11.65 | 458,099 | -0.02(-0.15%) |
Mar 30, 2022 | 11.13 | 11.70 | 11.06 | 11.67 | 281,909 | +0.57(+5.13%) |
Mar 29, 2022 | 10.75 | 11.22 | 10.75 | 11.10 | 171,161 | +0.42(+3.92%) |
Mar 28, 2022 | 10.76 | 10.89 | 10.58 | 10.68 | 166,668 | +0.17(+1.61%) |
Mar 25, 2022 | 10.85 | 10.96 | 10.34 | 10.51 | 239,425 | -0.30(-2.80%) |
Mar 24, 2022 | 11.29 | 11.50 | 10.77 | 10.81 | 234,753 | -0.53(-4.71%) |
Mar 23, 2022 | 10.91 | 11.56 | 10.71 | 11.35 | 524,453 | +0.49(+4.51%) |
Mar 22, 2022 | 10.54 | 11.14 | 10.44 | 10.86 | 322,068 | +0.26(+2.43%) |
Mar 21, 2022 | 11.35 | 11.49 | 10.55 | 10.60 | 315,538 | -0.69(-6.15%) |
Mar 18, 2022 | 10.11 | 11.52 | 10.11 | 11.29 | 753,129 | +0.98(+9.49%) |
Mar 17, 2022 | 9.817 | 10.36 | 9.719 | 10.32 | 751,146 | +0.47(+4.79%) |
Mar 16, 2022 | 9.612 | 10.21 | 9.612 | 9.844 | 878,491 | +0.25(+2.60%) |
Mar 15, 2022 | 9.158 | 9.657 | 9.158 | 9.595 | 295,950 | +0.34(+3.65%) |
Mar 14, 2022 | 9.959 | 9.959 | 9.158 | 9.256 | 472,716 | -0.27(-2.80%) |
Mar 11, 2022 | 9.862 | 10.16 | 9.265 | 9.523 | 650,471 | -0.27(-2.73%) |
Mar 10, 2022 | 10.18 | 10.68 | 9.710 | 9.790 | 980,996 | -0.54(-5.25%) |
Mar 09, 2022 | 8.589 | 10.41 | 8.553 | 10.33 | 4,074,867 | -2.07(-16.71%) |
Mar 08, 2022 | 12.42 | 12.86 | 12.12 | 12.41 | 710,242 | -0.06(-0.50%) |
Mar 07, 2022 | 12.88 | 13.14 | 12.42 | 12.47 | 413,533 | -0.44(-3.38%) |
Mar 04, 2022 | 13.77 | 13.92 | 12.74 | 12.91 | 459,060 | -1.02(-7.35%) |
Mar 03, 2022 | 14.49 | 14.89 | 13.88 | 13.93 | 204,481 | -0.45(-3.10%) |
Mar 02, 2022 | 14.19 | 14.64 | 14.19 | 14.37 | 228,141 | +0.15(+1.06%) |
Mar 01, 2022 | 14.62 | 15.18 | 14.13 | 14.22 | 342,988 | -0.67(-4.48%) |
Feb 28, 2022 | 14.67 | 15.08 | 14.46 | 14.89 | 415,239 | +0.45(+3.14%) |
Feb 25, 2022 | 15.26 | 15.26 | 14.39 | 14.44 | 598,669 | -0.80(-5.26%) |
Feb 24, 2022 | 14.26 | 15.39 | 14.12 | 15.24 | 341,135 | +0.10(+0.65%) |
Feb 23, 2022 | 15.42 | 15.58 | 14.92 | 15.14 | 178,981 | +0.10(+0.65%) |
Feb 22, 2022 | 16.12 | 16.32 | 14.95 | 15.04 | 363,801 | -1.23(-7.55%) |
Feb 18, 2022 | 16.27 | 0 | -1.11(-6.40%) | |||
Feb 17, 2022 | 17.66 | 17.99 | 17.13 | 17.38 | 181,659 | -0.71(-3.93%) |
Feb 16, 2022 | 18.05 | 18.40 | 17.75 | 18.09 | 133,414 | +0.10(+0.54%) |
Feb 15, 2022 | 17.46 | 18.10 | 17.46 | 18.00 | 210,964 | +0.61(+3.53%) |
Feb 14, 2022 | 17.64 | 17.96 | 17.12 | 17.38 | 175,101 | -0.23(-1.31%) |
Feb 11, 2022 | 18.00 | 18.11 | 17.38 | 17.61 | 138,848 | -0.28(-1.54%) |
Feb 10, 2022 | 17.88 | 18.51 | 17.65 | 17.89 | 139,556 | -0.32(-1.76%) |
Feb 09, 2022 | 17.91 | 18.53 | 17.91 | 18.21 | 236,257 | +0.28(+1.54%) |
Feb 08, 2022 | 17.38 | 18.21 | 17.20 | 17.93 | 177,275 | +0.59(+3.39%) |
Feb 07, 2022 | 16.71 | 17.46 | 16.32 | 17.35 | 150,205 | +0.48(+2.85%) |
Feb 04, 2022 | 16.26 | 17.03 | 16.04 | 16.87 | 158,619 | +0.64(+3.95%) |
Feb 03, 2022 | 16.41 | 16.18 | 16.23 | 378,892 | -0.37(-2.25%) | |
Feb 02, 2022 | 17.32 | 17.63 | 16.47 | 16.60 | 314,759 | -0.73(-4.21%) |