Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.03 | 10.06 | 9.607 | 9.627 | 16,083,971 | -0.45(-4.46%) |
Apr 28, 2022 | 10.01 | 10.08 | 9.842 | 10.08 | 10,802,742 | +0.13(+1.35%) |
Apr 27, 2022 | 10.23 | 10.24 | 9.914 | 9.942 | 11,878,515 | -0.31(-2.99%) |
Apr 26, 2022 | 10.38 | 10.54 | 10.22 | 10.25 | 9,778,183 | -0.15(-1.47%) |
Apr 25, 2022 | 10.28 | 10.50 | 9.942 | 10.40 | 14,030,220 | +0.06(+0.55%) |
Apr 22, 2022 | 11.10 | 11.15 | 10.29 | 10.34 | 19,236,588 | -0.77(-6.89%) |
Apr 21, 2022 | 11.14 | 11.23 | 11.07 | 11.11 | 6,771,119 | +0.02(+0.17%) |
Apr 20, 2022 | 11.07 | 11.15 | 10.96 | 11.09 | 6,738,190 | +0.06(+0.52%) |
Apr 19, 2022 | 10.88 | 11.08 | 10.82 | 11.03 | 8,309,323 | +0.18(+1.68%) |
Apr 18, 2022 | 10.97 | 11.04 | 10.78 | 10.85 | 7,864,759 | -0.12(-1.13%) |
Apr 14, 2022 | 11.09 | 11.18 | 10.96 | 10.98 | 6,008,311 | -0.09(-0.78%) |
Apr 13, 2022 | 10.89 | 11.08 | 10.86 | 11.06 | 6,670,204 | +0.15(+1.40%) |
Apr 12, 2022 | 10.99 | 11.05 | 10.84 | 10.91 | 7,281,277 | +0.00(+0.00%) |
Apr 11, 2022 | 10.88 | 11.12 | 10.84 | 10.91 | 9,466,464 | +0.04(+0.35%) |
Apr 08, 2022 | 10.84 | 10.98 | 10.75 | 10.87 | 8,237,510 | -0.04(-0.35%) |
Apr 07, 2022 | 10.82 | 11.01 | 10.68 | 10.91 | 9,075,236 | +0.11(+0.97%) |
Apr 06, 2022 | 10.74 | 10.90 | 10.60 | 10.80 | 12,583,152 | +0.01(+0.09%) |
Apr 05, 2022 | 11.02 | 11.18 | 10.79 | 10.79 | 11,936,247 | -0.24(-2.17%) |
Apr 04, 2022 | 10.97 | 11.09 | 10.90 | 11.03 | 8,246,313 | +0.02(+0.17%) |
Apr 01, 2022 | 10.85 | 11.02 | 10.68 | 11.01 | 9,789,484 | +0.23(+2.13%) |
Mar 31, 2022 | 10.89 | 10.96 | 10.76 | 10.78 | 9,484,639 | -0.11(-0.97%) |
Mar 30, 2022 | 10.83 | 11.04 | 10.77 | 10.89 | 9,561,414 | +0.05(+0.44%) |
Mar 29, 2022 | 10.72 | 10.88 | 10.67 | 10.84 | 8,459,547 | +0.11(+1.07%) |
Mar 28, 2022 | 10.71 | 10.73 | 10.47 | 10.73 | 10,704,867 | -0.18(-1.67%) |
Mar 25, 2022 | 10.46 | 10.96 | 10.42 | 10.91 | 11,163,094 | +0.49(+4.68%) |
Mar 24, 2022 | 10.42 | 10.48 | 10.33 | 10.42 | 7,590,546 | +0.02(+0.18%) |
Mar 23, 2022 | 10.51 | 10.66 | 10.36 | 10.40 | 7,726,938 | -0.09(-0.82%) |
Mar 22, 2022 | 10.55 | 10.61 | 10.34 | 10.49 | 10,028,594 | +0.00(+0.00%) |
Mar 21, 2022 | 10.62 | 10.77 | 10.45 | 10.49 | 10,006,744 | -0.12(-1.17%) |
Mar 18, 2022 | 10.40 | 10.67 | 10.32 | 10.61 | 26,600,688 | +0.27(+2.59%) |
Mar 17, 2022 | 10.35 | 10.41 | 10.17 | 10.34 | 9,032,208 | -0.01(-0.09%) |
Mar 16, 2022 | 10.33 | 10.43 | 10.15 | 10.35 | 11,161,066 | +0.04(+0.37%) |
Mar 15, 2022 | 10.29 | 10.39 | 10.10 | 10.32 | 12,251,914 | +0.07(+0.65%) |
Mar 14, 2022 | 10.34 | 10.38 | 10.09 | 10.25 | 10,073,468 | +0.03(+0.28%) |
Mar 11, 2022 | 10.18 | 10.46 | 10.15 | 10.22 | 11,911,321 | +0.09(+0.85%) |
Mar 10, 2022 | 10.12 | 9.961 | 10.13 | 15,822,262 | -0.03(-0.28%) | |
Mar 09, 2022 | 10.55 | 10.61 | 10.11 | 10.16 | 21,596,742 | -0.32(-3.01%) |
Mar 08, 2022 | 10.20 | 10.85 | 10.17 | 10.48 | 36,763,388 | +0.26(+2.53%) |
Mar 07, 2022 | 9.741 | 10.23 | 9.708 | 10.22 | 18,764,626 | +0.36(+3.69%) |
Mar 04, 2022 | 9.903 | 10.06 | 9.753 | 9.856 | 13,618,663 | -0.17(-1.68%) |
Mar 03, 2022 | 9.781 | 10.07 | 9.716 | 10.02 | 16,983,698 | +0.36(+3.77%) |
Mar 02, 2022 | 9.819 | 9.828 | 9.585 | 9.660 | 15,282,094 | -0.07(-0.77%) |
Mar 01, 2022 | 9.669 | 9.828 | 9.529 | 9.735 | 14,999,883 | +0.06(+0.58%) |
Feb 28, 2022 | 9.296 | 9.716 | 9.277 | 9.679 | 23,686,032 | +0.25(+2.68%) |
Feb 25, 2022 | 9.043 | 9.595 | 9.212 | 9.426 | 17,957,160 | +0.34(+3.70%) |
Feb 24, 2022 | 8.829 | 9.099 | 8.698 | 9.090 | 22,439,810 | +0.10(+1.14%) |
Feb 23, 2022 | 9.156 | 9.235 | 8.950 | 8.987 | 19,399,802 | -0.15(-1.64%) |
Feb 22, 2022 | 9.202 | 9.333 | 8.959 | 9.137 | 21,014,060 | -0.15(-1.61%) |
Feb 18, 2022 | 9.286 | 0 | +0.15(+1.64%) | |||
Feb 17, 2022 | 9.240 | 9.268 | 9.081 | 9.137 | 18,652,820 | -0.07(-0.81%) |
Feb 16, 2022 | 9.286 | 9.389 | 9.174 | 9.212 | 21,248,550 | -0.17(-1.79%) |
Feb 15, 2022 | 9.324 | 9.445 | 9.230 | 9.380 | 25,687,160 | +0.12(+1.31%) |
Feb 14, 2022 | 9.342 | 9.473 | 9.081 | 9.258 | 36,851,152 | -0.17(-1.78%) |
Feb 11, 2022 | 10.20 | 10.20 | 9.417 | 9.426 | 53,466,184 | -0.69(-6.83%) |
Feb 10, 2022 | 10.44 | 10.51 | 10.03 | 10.12 | 69,941,176 | -1.86(-15.52%) |
Feb 09, 2022 | 11.83 | 12.02 | 11.80 | 11.98 | 21,791,684 | +0.13(+1.10%) |
Feb 08, 2022 | 11.79 | 11.86 | 11.69 | 11.85 | 14,018,743 | +0.13(+1.12%) |
Feb 07, 2022 | 11.76 | 11.86 | 11.69 | 11.72 | 14,077,494 | +0.03(+0.24%) |
Feb 04, 2022 | 11.72 | 11.82 | 11.58 | 11.69 | 10,978,914 | -0.09(-0.79%) |
Feb 03, 2022 | 11.94 | 11.72 | 11.78 | 9,235,376 | -0.17(-1.41%) | |
Feb 02, 2022 | 11.77 | 11.95 | 11.66 | 11.95 | 10,249,157 | +0.36(+3.15%) |