Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.47 | 10.56 | 10.45 | 10.56 | 199,461 | +0.07(+0.69%) |
Feb 25, 2022 | 10.43 | 10.51 | 10.43 | 10.49 | 175,559 | +0.06(+0.61%) |
Feb 24, 2022 | 10.29 | 10.49 | 10.28 | 10.43 | 112,570 | +0.00(+0.00%) |
Feb 23, 2022 | 10.44 | 10.50 | 10.42 | 10.43 | 151,116 | -0.01(-0.09%) |
Feb 22, 2022 | 10.46 | 10.46 | 10.38 | 10.44 | 150,728 | -0.07(-0.69%) |
Feb 18, 2022 | 10.51 | 0 | +0.05(+0.52%) | |||
Feb 17, 2022 | 10.43 | 10.55 | 10.43 | 10.45 | 159,837 | +0.03(+0.26%) |
Feb 16, 2022 | 10.39 | 10.45 | 10.36 | 10.43 | 125,223 | +0.04(+0.35%) |
Feb 15, 2022 | 10.39 | 10.45 | 10.39 | 10.39 | 134,622 | -0.05(-0.52%) |
Feb 14, 2022 | 10.58 | 10.58 | 10.45 | 10.45 | 173,122 | -0.09(-0.89%) |
Feb 11, 2022 | 10.57 | 10.57 | 10.45 | 10.54 | 110,802 | -0.04(-0.34%) |
Feb 10, 2022 | 10.60 | 10.69 | 10.57 | 10.57 | 252,265 | -0.17(-1.59%) |
Feb 09, 2022 | 10.74 | 10.76 | 10.69 | 10.75 | 112,047 | +0.05(+0.50%) |
Feb 08, 2022 | 10.76 | 10.77 | 10.69 | 10.69 | 148,489 | -0.10(-0.91%) |
Feb 07, 2022 | 10.79 | 10.86 | 10.78 | 10.79 | 128,192 | +0.00(+0.00%) |
Feb 04, 2022 | 10.97 | 11.01 | 10.77 | 10.79 | 192,393 | -0.17(-1.56%) |
Feb 03, 2022 | 11.00 | 11.05 | 10.95 | 10.96 | 53,432 | -0.11(-0.97%) |
Feb 02, 2022 | 11.02 | 11.14 | 11.01 | 11.07 | 57,674 | +0.02(+0.16%) |
Feb 01, 2022 | 11.00 | 11.14 | 10.97 | 11.05 | 89,102 | +0.07(+0.65%) |
Jan 31, 2022 | 11.05 | 10.88 | 10.98 | 140,262 | -0.03(-0.24%) | |
Jan 28, 2022 | 11.05 | 11.05 | 10.90 | 11.01 | 86,771 | -0.03(-0.24%) |
Jan 27, 2022 | 11.05 | 11.09 | 11.02 | 11.03 | 46,566 | +0.01(+0.11%) |
Jan 26, 2022 | 11.07 | 11.13 | 10.99 | 11.02 | 86,654 | +0.01(+0.05%) |
Jan 25, 2022 | 10.94 | 11.05 | 10.88 | 11.01 | 157,457 | +0.12(+1.07%) |
Jan 24, 2022 | 10.96 | 11.01 | 10.80 | 10.90 | 171,424 | -0.11(-0.98%) |
Jan 21, 2022 | 11.11 | 11.19 | 10.99 | 11.01 | 193,233 | -0.08(-0.73%) |
Jan 20, 2022 | 11.37 | 11.41 | 11.09 | 11.09 | 199,564 | -0.22(-1.91%) |
Jan 19, 2022 | 11.50 | 11.53 | 11.25 | 11.30 | 302,138 | -0.18(-1.57%) |
Jan 18, 2022 | 11.73 | 11.79 | 11.43 | 11.48 | 215,079 | -0.32(-2.74%) |
Jan 14, 2022 | 11.81 | 0 | -0.04(-0.33%) | |||
Jan 13, 2022 | 11.93 | 11.93 | 11.83 | 11.84 | 29,678 | -0.04(-0.30%) |
Jan 12, 2022 | 11.99 | 11.99 | 11.86 | 11.88 | 48,507 | -0.06(-0.52%) |
Jan 11, 2022 | 12.14 | 12.17 | 11.93 | 11.94 | 97,705 | -0.23(-1.91%) |
Jan 10, 2022 | 12.27 | 12.27 | 12.14 | 12.18 | 59,089 | -0.06(-0.51%) |
Jan 07, 2022 | 12.27 | 12.29 | 12.21 | 12.24 | 26,760 | -0.05(-0.44%) |
Jan 06, 2022 | 12.21 | 12.32 | 12.21 | 12.29 | 68,635 | +0.04(+0.29%) |
Jan 05, 2022 | 12.33 | 12.42 | 12.24 | 12.26 | 90,218 | -0.11(-0.87%) |
Jan 04, 2022 | 12.40 | 12.44 | 12.33 | 12.36 | 78,888 | -0.04(-0.36%) |
Jan 03, 2022 | 12.45 | 12.51 | 12.40 | 12.41 | 73,819 | -0.04(-0.36%) |
Dec 31, 2021 | 12.38 | 12.46 | 12.36 | 12.45 | 73,019 | +0.07(+0.58%) |
Dec 30, 2021 | 12.24 | 12.38 | 12.24 | 12.38 | 86,139 | +0.18(+1.47%) |
Dec 29, 2021 | 12.09 | 12.24 | 12.09 | 12.20 | 120,485 | +0.15(+1.26%) |
Dec 28, 2021 | 11.98 | 12.06 | 11.95 | 12.05 | 68,085 | +0.07(+0.60%) |
Dec 27, 2021 | 11.99 | 12.02 | 11.93 | 11.98 | 54,303 | +0.03(+0.23%) |
Dec 23, 2021 | 11.94 | 12.00 | 11.87 | 11.95 | 75,826 | +0.03(+0.22%) |
Dec 22, 2021 | 11.88 | 11.95 | 11.88 | 11.93 | 96,939 | +0.03(+0.23%) |
Dec 21, 2021 | 11.95 | 11.97 | 11.89 | 11.90 | 84,628 | -0.07(-0.60%) |
Dec 20, 2021 | 11.95 | 12.02 | 11.95 | 11.97 | 65,534 | +0.02(+0.15%) |
Dec 17, 2021 | 12.00 | 12.00 | 11.95 | 11.95 | 46,078 | -0.01(-0.08%) |
Dec 16, 2021 | 11.93 | 11.98 | 11.91 | 11.96 | 110,860 | +0.01(+0.08%) |
Dec 15, 2021 | 12.00 | 12.03 | 11.91 | 11.95 | 78,308 | -0.04(-0.30%) |
Dec 14, 2021 | 12.08 | 12.10 | 11.97 | 11.99 | 51,626 | -0.09(-0.74%) |
Dec 13, 2021 | 12.15 | 12.15 | 12.03 | 12.08 | 105,111 | -0.03(-0.25%) |
Dec 10, 2021 | 12.05 | 12.13 | 11.97 | 12.11 | 87,825 | +0.10(+0.82%) |
Dec 09, 2021 | 11.97 | 12.04 | 11.97 | 12.01 | 88,949 | +0.03(+0.22%) |
Dec 08, 2021 | 11.96 | 12.09 | 11.95 | 11.98 | 123,737 | +0.03(+0.22%) |
Dec 07, 2021 | 11.96 | 12.09 | 11.94 | 11.96 | 122,413 | +0.02(+0.15%) |
Dec 06, 2021 | 12.24 | 12.27 | 11.91 | 11.94 | 91,193 | -0.33(-2.69%) |
Dec 03, 2021 | 12.31 | 12.37 | 12.27 | 12.27 | 46,474 | -0.08(-0.65%) |
Dec 02, 2021 | 12.42 | 12.52 | 12.35 | 12.35 | 45,341 | -0.13(-1.07%) |