Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 10.65 | 10.74 | 10.19 | 10.23 | 5,366,529 | -0.33(-3.10%) |
Apr 28, 2022 | 10.27 | 10.64 | 10.16 | 10.55 | 6,311,036 | +0.24(+2.31%) |
Apr 27, 2022 | 10.58 | 10.71 | 10.31 | 10.32 | 4,872,083 | -0.22(-2.07%) |
Apr 26, 2022 | 11.08 | 11.19 | 10.53 | 10.54 | 4,335,251 | -0.51(-4.59%) |
Apr 25, 2022 | 11.12 | 11.30 | 10.74 | 11.04 | 8,033,338 | -0.58(-4.96%) |
Apr 22, 2022 | 11.92 | 12.19 | 11.52 | 11.62 | 5,904,592 | -0.55(-4.49%) |
Apr 21, 2022 | 12.77 | 12.84 | 12.03 | 12.16 | 8,243,749 | -0.79(-6.13%) |
Apr 20, 2022 | 12.77 | 13.00 | 12.59 | 12.96 | 5,122,413 | +0.08(+0.62%) |
Apr 19, 2022 | 13.60 | 13.60 | 12.81 | 12.88 | 8,698,976 | -0.91(-6.62%) |
Apr 18, 2022 | 14.40 | 14.49 | 13.77 | 13.79 | 7,466,959 | -0.35(-2.46%) |
Apr 14, 2022 | 14.13 | 14.23 | 13.89 | 14.14 | 3,830,689 | -0.01(-0.07%) |
Apr 13, 2022 | 13.76 | 14.20 | 13.72 | 14.15 | 5,879,650 | +0.57(+4.17%) |
Apr 12, 2022 | 13.57 | 13.91 | 13.34 | 13.58 | 6,452,894 | +0.21(+1.56%) |
Apr 11, 2022 | 13.68 | 13.75 | 13.17 | 13.37 | 5,528,280 | +0.00(+0.00%) |
Apr 08, 2022 | 13.11 | 13.45 | 13.06 | 13.37 | 3,931,482 | +0.30(+2.28%) |
Apr 07, 2022 | 12.93 | 13.21 | 12.83 | 13.08 | 3,482,681 | +0.14(+1.07%) |
Apr 06, 2022 | 12.91 | 13.16 | 12.70 | 12.94 | 4,129,150 | +0.07(+0.54%) |
Apr 05, 2022 | 13.56 | 13.89 | 12.82 | 12.87 | 6,476,659 | -0.60(-4.42%) |
Apr 04, 2022 | 13.57 | 13.62 | 13.25 | 13.46 | 6,104,040 | -0.02(-0.15%) |
Apr 01, 2022 | 12.98 | 13.50 | 12.93 | 13.48 | 3,691,159 | +0.42(+3.19%) |
Mar 31, 2022 | 13.28 | 13.50 | 13.03 | 13.07 | 4,163,206 | -0.20(-1.50%) |
Mar 30, 2022 | 13.33 | 13.67 | 13.15 | 13.27 | 4,155,067 | +0.00(+0.00%) |
Mar 29, 2022 | 12.76 | 13.32 | 12.46 | 13.27 | 5,790,312 | +0.00(+0.00%) |
Mar 28, 2022 | 13.50 | 13.62 | 13.17 | 13.27 | 6,073,497 | -0.51(-3.68%) |
Mar 25, 2022 | 13.67 | 13.78 | 13.48 | 13.77 | 4,312,490 | -0.05(-0.36%) |
Mar 24, 2022 | 13.99 | 14.37 | 13.77 | 13.82 | 7,269,055 | -0.01(-0.07%) |
Mar 23, 2022 | 13.82 | 13.98 | 13.56 | 13.83 | 5,274,290 | +0.14(+1.02%) |
Mar 22, 2022 | 13.90 | 13.99 | 13.45 | 13.69 | 4,159,986 | -0.23(-1.64%) |
Mar 21, 2022 | 13.76 | 14.27 | 13.76 | 13.92 | 4,922,411 | +0.19(+1.37%) |
Mar 18, 2022 | 13.77 | 13.98 | 13.48 | 13.73 | 8,238,463 | -0.11(-0.80%) |
Mar 17, 2022 | 13.64 | 14.38 | 13.56 | 13.84 | 7,045,197 | +0.46(+3.41%) |
Mar 16, 2022 | 13.03 | 13.42 | 12.86 | 13.39 | 6,768,701 | +0.19(+1.43%) |
Mar 15, 2022 | 12.28 | 13.52 | 12.17 | 13.20 | 7,700,357 | +0.43(+3.34%) |
Mar 14, 2022 | 12.90 | 13.16 | 12.61 | 12.77 | 6,932,855 | -0.52(-3.88%) |
Mar 11, 2022 | 13.04 | 13.47 | 12.95 | 13.29 | 8,405,856 | -0.31(-2.26%) |
Mar 10, 2022 | 12.88 | 13.78 | 13.60 | 10,498,241 | +0.91(+7.20%) | |
Mar 09, 2022 | 12.46 | 12.83 | 12.23 | 12.68 | 8,154,829 | -0.35(-2.67%) |
Mar 08, 2022 | 12.81 | 13.91 | 12.71 | 13.03 | 18,344,312 | +0.62(+4.96%) |
Mar 07, 2022 | 12.16 | 12.75 | 11.92 | 12.41 | 10,997,968 | +0.29(+2.37%) |
Mar 04, 2022 | 11.80 | 12.29 | 11.77 | 12.13 | 9,471,550 | +0.37(+3.12%) |
Mar 03, 2022 | 11.97 | 12.06 | 11.55 | 11.76 | 4,906,733 | -0.17(-1.41%) |
Mar 02, 2022 | 11.86 | 11.97 | 11.62 | 11.93 | 6,341,470 | -0.16(-1.31%) |
Mar 01, 2022 | 11.26 | 12.13 | 11.25 | 12.09 | 7,512,715 | +0.93(+8.36%) |
Feb 28, 2022 | 11.40 | 11.42 | 10.97 | 11.15 | 5,189,893 | -0.07(-0.62%) |
Feb 25, 2022 | 11.06 | 11.26 | 10.79 | 11.22 | 6,566,654 | -0.05(-0.44%) |
Feb 24, 2022 | 12.06 | 12.21 | 10.98 | 11.27 | 10,556,616 | -0.27(-2.32%) |
Feb 23, 2022 | 11.37 | 11.85 | 11.32 | 11.54 | 5,291,094 | +0.23(+2.02%) |
Feb 22, 2022 | 11.70 | 11.80 | 11.21 | 11.31 | 5,167,691 | -0.26(-2.23%) |
Feb 18, 2022 | 11.57 | 0 | -0.43(-3.56%) | |||
Feb 17, 2022 | 11.96 | 12.18 | 11.77 | 12.00 | 7,981,455 | +0.21(+1.77%) |
Feb 16, 2022 | 11.48 | 11.81 | 11.41 | 11.79 | 5,393,873 | +0.38(+3.30%) |
Feb 15, 2022 | 10.87 | 11.42 | 10.73 | 11.41 | 4,009,134 | +0.17(+1.50%) |
Feb 14, 2022 | 11.22 | 11.42 | 11.12 | 11.24 | 5,381,056 | +0.14(+1.25%) |
Feb 11, 2022 | 10.48 | 11.22 | 10.46 | 11.10 | 6,312,931 | +0.65(+6.27%) |
Feb 10, 2022 | 10.55 | 11.04 | 10.40 | 10.45 | 5,298,599 | -0.24(-2.23%) |
Feb 09, 2022 | 10.65 | 10.87 | 10.57 | 10.69 | 3,012,410 | -0.01(-0.09%) |
Feb 08, 2022 | 10.43 | 10.73 | 10.34 | 10.70 | 3,128,890 | +0.24(+2.28%) |
Feb 07, 2022 | 9.973 | 10.54 | 9.934 | 10.46 | 4,273,990 | +0.65(+6.68%) |
Feb 04, 2022 | 9.685 | 9.988 | 9.616 | 9.805 | 3,277,598 | +0.04(+0.41%) |
Feb 03, 2022 | 9.815 | 9.978 | 9.765 | 4,637,212 | -0.24(-2.38%) | |
Feb 02, 2022 | 10.31 | 10.37 | 9.993 | 10.00 | 4,449,685 | -0.24(-2.32%) |