Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 16.27 | 17.88 | 16.22 | 17.48 | 304,942 | +0.45(+2.64%) |
Apr 28, 2022 | 15.00 | 17.30 | 13.50 | 17.03 | 2,187,948 | +5.25(+44.57%) |
Apr 27, 2022 | 11.60 | 11.97 | 11.37 | 11.78 | 115,479 | +0.29(+2.52%) |
Apr 26, 2022 | 12.24 | 12.28 | 11.32 | 11.49 | 81,478 | -0.75(-6.13%) |
Apr 25, 2022 | 11.40 | 12.27 | 11.19 | 12.24 | 115,788 | +0.98(+8.70%) |
Apr 22, 2022 | 11.44 | 11.59 | 11.03 | 11.26 | 37,489 | -0.18(-1.57%) |
Apr 21, 2022 | 12.59 | 12.59 | 11.23 | 11.44 | 92,900 | -1.05(-8.41%) |
Apr 20, 2022 | 11.55 | 12.58 | 11.41 | 12.49 | 90,707 | +0.64(+5.40%) |
Apr 19, 2022 | 13.22 | 13.51 | 11.22 | 11.85 | 201,864 | -1.39(-10.50%) |
Apr 18, 2022 | 13.17 | 13.67 | 13.17 | 13.24 | 65,137 | +0.07(+0.53%) |
Apr 14, 2022 | 13.84 | 14.15 | 13.10 | 13.17 | 55,277 | -0.60(-4.36%) |
Apr 13, 2022 | 13.37 | 14.04 | 13.30 | 13.77 | 102,208 | +0.50(+3.77%) |
Apr 12, 2022 | 13.70 | 14.04 | 13.00 | 13.27 | 137,399 | -0.36(-2.64%) |
Apr 11, 2022 | 12.78 | 13.80 | 12.57 | 13.63 | 174,589 | +1.09(+8.69%) |
Apr 08, 2022 | 12.70 | 12.73 | 12.31 | 12.54 | 40,494 | -0.21(-1.65%) |
Apr 07, 2022 | 12.24 | 12.88 | 11.95 | 12.75 | 91,308 | +0.63(+5.20%) |
Apr 06, 2022 | 11.67 | 12.16 | 11.30 | 12.12 | 110,553 | +0.35(+2.97%) |
Apr 05, 2022 | 12.44 | 12.48 | 11.51 | 11.77 | 180,458 | -0.82(-6.51%) |
Apr 04, 2022 | 10.95 | 12.70 | 10.90 | 12.59 | 416,417 | +1.64(+14.98%) |
Apr 01, 2022 | 10.42 | 11.23 | 10.33 | 10.95 | 318,254 | +1.09(+11.05%) |
Mar 31, 2022 | 9.420 | 10.74 | 9.350 | 9.860 | 471,840 | +1.28(+14.92%) |
Mar 30, 2022 | 8.790 | 8.889 | 8.340 | 8.580 | 95,597 | -0.23(-2.61%) |
Mar 29, 2022 | 8.760 | 8.990 | 8.660 | 8.810 | 42,359 | -0.09(-1.01%) |
Mar 28, 2022 | 8.100 | 8.950 | 8.087 | 8.900 | 127,137 | +0.87(+10.83%) |
Mar 25, 2022 | 7.960 | 8.188 | 7.570 | 8.030 | 37,021 | +0.12(+1.52%) |
Mar 24, 2022 | 8.190 | 8.460 | 7.840 | 7.910 | 29,306 | -0.26(-3.18%) |
Mar 23, 2022 | 8.480 | 8.560 | 8.170 | 8.170 | 22,300 | -0.39(-4.56%) |
Mar 22, 2022 | 8.480 | 8.780 | 8.270 | 8.560 | 97,734 | +0.11(+1.30%) |
Mar 21, 2022 | 7.770 | 8.460 | 7.730 | 8.450 | 104,369 | +0.73(+9.46%) |
Mar 18, 2022 | 7.570 | 7.750 | 7.360 | 7.720 | 36,718 | +0.03(+0.39%) |
Mar 17, 2022 | 7.670 | 7.716 | 7.595 | 7.690 | 21,335 | -0.02(-0.26%) |
Mar 16, 2022 | 7.410 | 7.750 | 7.410 | 7.710 | 41,640 | +0.47(+6.49%) |
Mar 15, 2022 | 7.280 | 7.416 | 7.120 | 7.240 | 22,799 | +0.03(+0.42%) |
Mar 14, 2022 | 7.500 | 7.500 | 7.120 | 7.210 | 35,049 | -0.39(-5.13%) |
Mar 11, 2022 | 7.220 | 7.620 | 7.220 | 7.600 | 44,927 | +0.41(+5.70%) |
Mar 10, 2022 | 7.240 | 7.265 | 7.100 | 7.190 | 18,314 | -0.09(-1.24%) |
Mar 09, 2022 | 7.040 | 7.490 | 7.040 | 7.280 | 33,976 | +0.40(+5.81%) |
Mar 08, 2022 | 6.910 | 7.360 | 6.720 | 6.880 | 48,279 | -0.13(-1.85%) |
Mar 07, 2022 | 7.140 | 7.459 | 7.010 | 7.010 | 44,338 | -0.13(-1.82%) |
Mar 04, 2022 | 7.480 | 7.480 | 7.003 | 7.140 | 35,582 | -0.35(-4.67%) |
Mar 03, 2022 | 7.460 | 7.686 | 7.420 | 7.490 | 26,934 | +0.08(+1.08%) |
Mar 02, 2022 | 7.220 | 7.646 | 7.120 | 7.410 | 79,985 | +0.34(+4.81%) |
Mar 01, 2022 | 7.090 | 7.190 | 7.000 | 7.070 | 28,680 | -0.02(-0.28%) |
Feb 28, 2022 | 6.950 | 7.350 | 6.950 | 7.090 | 23,490 | -0.02(-0.28%) |
Feb 25, 2022 | 6.890 | 7.240 | 6.890 | 7.110 | 18,522 | +0.26(+3.80%) |
Feb 24, 2022 | 6.460 | 6.970 | 6.290 | 6.850 | 52,833 | +0.05(+0.74%) |
Feb 23, 2022 | 6.810 | 6.880 | 6.676 | 6.800 | 46,556 | +0.00(+0.00%) |
Feb 22, 2022 | 6.940 | 7.050 | 6.745 | 6.800 | 44,768 | -0.19(-2.72%) |
Feb 18, 2022 | 6.990 | 0 | +0.06(+0.87%) | |||
Feb 17, 2022 | 6.980 | 7.110 | 6.920 | 6.930 | 24,570 | -0.17(-2.39%) |
Feb 16, 2022 | 7.030 | 7.190 | 6.750 | 7.100 | 46,378 | +0.07(+1.00%) |
Feb 15, 2022 | 6.750 | 7.180 | 6.750 | 7.030 | 69,990 | +0.38(+5.71%) |
Feb 14, 2022 | 6.720 | 6.790 | 6.360 | 6.650 | 68,412 | -0.17(-2.49%) |
Feb 11, 2022 | 6.950 | 7.080 | 6.795 | 6.820 | 44,039 | -0.13(-1.87%) |
Feb 10, 2022 | 7.100 | 7.250 | 6.950 | 6.950 | 30,295 | -0.17(-2.39%) |
Feb 09, 2022 | 7.190 | 7.250 | 7.000 | 7.120 | 42,338 | +0.00(+0.00%) |
Feb 08, 2022 | 6.810 | 7.200 | 6.780 | 7.120 | 39,354 | +0.26(+3.79%) |
Feb 07, 2022 | 7.080 | 7.090 | 6.840 | 6.860 | 52,927 | -0.20(-2.83%) |
Feb 04, 2022 | 6.900 | 7.176 | 6.848 | 7.060 | 52,253 | +0.21(+3.07%) |
Feb 03, 2022 | 6.750 | 7.130 | 6.850 | 36,679 | -0.05(-0.72%) | |
Feb 02, 2022 | 7.060 | 7.130 | 6.690 | 6.900 | 40,654 | -0.09(-1.29%) |