Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.52 | 10.61 | 10.52 | 10.61 | 3,396 | +0.07(+0.69%) |
Feb 25, 2022 | 10.48 | 10.54 | 10.44 | 10.54 | 6,687 | +0.12(+1.15%) |
Feb 24, 2022 | 10.30 | 10.42 | 10.20 | 10.42 | 62,380 | -0.06(-0.56%) |
Feb 23, 2022 | 10.51 | 10.55 | 10.46 | 10.48 | 5,036 | +0.15(+1.46%) |
Feb 22, 2022 | 10.31 | 10.42 | 10.31 | 10.33 | 585 | -0.02(-0.22%) |
Feb 18, 2022 | 10.35 | 0 | -0.03(-0.33%) | |||
Feb 17, 2022 | 10.41 | 10.41 | 10.37 | 10.39 | 8,074 | -0.02(-0.23%) |
Feb 16, 2022 | 10.34 | 10.52 | 10.34 | 10.41 | 6,192 | +0.10(+0.94%) |
Feb 15, 2022 | 10.30 | 10.32 | 10.27 | 10.31 | 8,209 | +0.01(+0.14%) |
Feb 14, 2022 | 10.37 | 10.37 | 10.29 | 10.30 | 12,864 | -0.01(-0.07%) |
Feb 11, 2022 | 10.39 | 10.42 | 10.30 | 10.31 | 1,474 | -0.01(-0.08%) |
Feb 10, 2022 | 10.44 | 10.50 | 10.30 | 10.31 | 3,450 | -0.14(-1.38%) |
Feb 09, 2022 | 10.50 | 10.55 | 10.41 | 10.46 | 18,207 | -0.02(-0.23%) |
Feb 08, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 870 | +0.00(+0.05%) |
Feb 07, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 1,161 | +0.04(+0.38%) |
Feb 04, 2022 | 10.43 | 10.50 | 10.43 | 10.44 | 2,471 | -0.03(-0.29%) |
Feb 03, 2022 | 10.58 | 10.41 | 10.47 | 9,807 | -0.15(-1.45%) | |
Feb 02, 2022 | 10.73 | 10.73 | 10.58 | 10.62 | 1,364 | -0.05(-0.45%) |
Feb 01, 2022 | 10.62 | 10.80 | 10.62 | 10.67 | 11,743 | +0.11(+1.00%) |
Jan 31, 2022 | 10.51 | 10.58 | 10.57 | 8,111 | +0.08(+0.75%) | |
Jan 28, 2022 | 10.40 | 10.49 | 10.36 | 10.49 | 6,692 | +0.08(+0.74%) |
Jan 27, 2022 | 10.45 | 10.48 | 10.32 | 10.41 | 10,913 | -0.05(-0.52%) |
Jan 26, 2022 | 10.59 | 10.59 | 10.46 | 10.47 | 30,110 | +0.07(+0.66%) |
Jan 25, 2022 | 10.30 | 10.40 | 10.25 | 10.40 | 16,117 | +0.04(+0.42%) |
Jan 24, 2022 | 10.25 | 10.35 | 10.15 | 10.35 | 8,989 | -0.03(-0.24%) |
Jan 21, 2022 | 10.43 | 10.43 | 10.34 | 10.38 | 3,779 | -0.06(-0.55%) |
Jan 20, 2022 | 10.59 | 10.64 | 10.44 | 10.44 | 6,483 | -0.15(-1.44%) |
Jan 19, 2022 | 10.58 | 10.65 | 10.56 | 10.59 | 5,215 | +0.11(+1.04%) |
Jan 18, 2022 | 10.38 | 10.53 | 10.38 | 10.48 | 73,156 | +0.50(+5.03%) |
Jan 14, 2022 | 9.977 | 0 | -0.09(-0.86%) | |||
Jan 13, 2022 | 10.03 | 10.15 | 10.01 | 10.06 | 56,225 | +0.10(+0.97%) |
Jan 12, 2022 | 9.919 | 10.01 | 9.919 | 9.967 | 112,327 | +0.13(+1.37%) |
Jan 11, 2022 | 9.562 | 9.832 | 9.562 | 9.832 | 16,259 | +0.34(+3.61%) |
Jan 10, 2022 | 9.504 | 9.504 | 9.427 | 9.489 | 8,616 | -0.03(-0.35%) |
Jan 07, 2022 | 9.543 | 9.543 | 9.456 | 9.523 | 2,212 | +0.08(+0.81%) |
Jan 06, 2022 | 9.601 | 9.601 | 9.446 | 9.446 | 8,396 | -0.15(-1.61%) |
Jan 05, 2022 | 9.774 | 9.774 | 9.601 | 9.601 | 9,586 | -0.08(-0.80%) |
Jan 04, 2022 | 9.707 | 9.712 | 9.610 | 9.678 | 6,900 | +0.01(+0.10%) |
Jan 03, 2022 | 9.649 | 9.668 | 9.620 | 9.668 | 5,580 | +0.03(+0.27%) |
Dec 31, 2021 | 9.591 | 9.649 | 9.581 | 9.642 | 7,763 | +0.01(+0.13%) |
Dec 30, 2021 | 9.726 | 9.765 | 9.601 | 9.630 | 14,398 | -0.02(-0.25%) |
Dec 29, 2021 | 9.639 | 9.718 | 9.630 | 9.654 | 6,685 | -0.04(-0.45%) |
Dec 28, 2021 | 9.716 | 9.745 | 9.659 | 9.697 | 5,917 | +0.04(+0.45%) |
Dec 27, 2021 | 9.668 | 9.668 | 9.639 | 9.654 | 3,573 | +0.02(+0.25%) |
Dec 23, 2021 | 9.630 | 9.649 | 9.567 | 9.630 | 4,530 | +0.07(+0.71%) |
Dec 22, 2021 | 9.475 | 9.562 | 9.475 | 9.562 | 2,891 | +0.10(+1.11%) |
Dec 21, 2021 | 9.601 | 9.610 | 9.446 | 9.457 | 10,118 | +0.00(+0.01%) |
Dec 20, 2021 | 9.523 | 9.523 | 9.321 | 9.456 | 20,194 | -0.18(-1.90%) |
Dec 17, 2021 | 9.649 | 9.697 | 9.630 | 9.639 | 3,888 | +0.04(+0.45%) |
Dec 16, 2021 | 9.533 | 9.596 | 9.514 | 9.596 | 4,097 | +0.15(+1.63%) |
Dec 15, 2021 | 9.398 | 9.456 | 9.330 | 9.442 | 18,179 | +0.01(+0.10%) |
Dec 14, 2021 | 9.562 | 9.562 | 9.359 | 9.433 | 5,198 | -0.13(-1.36%) |
Dec 13, 2021 | 9.646 | 9.649 | 9.563 | 9.563 | 2,210 | -0.14(-1.48%) |
Dec 10, 2021 | 9.774 | 9.774 | 9.649 | 9.707 | 9,582 | -0.08(-0.78%) |
Dec 09, 2021 | 9.860 | 9.860 | 9.735 | 9.783 | 3,603 | -0.33(-3.22%) |
Dec 08, 2021 | 10.13 | 10.14 | 10.06 | 10.11 | 18,490 | +0.06(+0.62%) |
Dec 07, 2021 | 10.06 | 10.12 | 10.02 | 10.05 | 7,282 | +0.05(+0.45%) |
Dec 06, 2021 | 10.03 | 10.05 | 9.994 | 10.00 | 2,676 | +0.05(+0.51%) |
Dec 03, 2021 | 10.07 | 10.13 | 9.951 | 9.951 | 4,046 | -0.05(-0.54%) |
Dec 02, 2021 | 9.735 | 10.01 | 9.707 | 10.00 | 6,933 | +0.18(+1.86%) |