Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.58 | 10.69 | 10.55 | 10.62 | 1,015,790 | -0.19(-1.79%) |
Feb 25, 2022 | 10.69 | 10.82 | 10.74 | 10.81 | 1,192,103 | +0.22(+2.07%) |
Feb 24, 2022 | 10.50 | 10.61 | 10.36 | 10.59 | 1,986,962 | -0.29(-2.67%) |
Feb 23, 2022 | 11.01 | 11.04 | 10.85 | 10.88 | 929,591 | -0.01(-0.08%) |
Feb 22, 2022 | 10.84 | 10.91 | 10.82 | 10.89 | 827,236 | -0.06(-0.56%) |
Feb 18, 2022 | 10.95 | 0 | +0.07(+0.65%) | |||
Feb 17, 2022 | 10.85 | 10.91 | 10.78 | 10.88 | 649,028 | +0.04(+0.32%) |
Feb 16, 2022 | 10.83 | 10.89 | 10.75 | 10.84 | 1,251,377 | +0.02(+0.16%) |
Feb 15, 2022 | 10.84 | 10.90 | 10.80 | 10.83 | 514,722 | +0.05(+0.49%) |
Feb 14, 2022 | 10.69 | 10.78 | 10.64 | 10.77 | 889,369 | +0.00(+0.00%) |
Feb 11, 2022 | 10.83 | 10.91 | 10.76 | 10.77 | 1,060,800 | -0.11(-0.97%) |
Feb 10, 2022 | 10.87 | 10.94 | 10.86 | 10.88 | 854,902 | +0.01(+0.08%) |
Feb 09, 2022 | 10.85 | 10.92 | 10.84 | 10.87 | 789,759 | +0.08(+0.73%) |
Feb 08, 2022 | 10.82 | 10.87 | 10.75 | 10.79 | 936,470 | +0.22(+2.08%) |
Feb 07, 2022 | 10.49 | 10.59 | 10.48 | 10.57 | 810,011 | +0.03(+0.25%) |
Feb 04, 2022 | 10.45 | 10.55 | 10.40 | 10.55 | 940,918 | +0.04(+0.42%) |
Feb 03, 2022 | 10.44 | 10.53 | 10.50 | 1,469,127 | +0.21(+2.05%) | |
Feb 02, 2022 | 10.28 | 10.32 | 10.25 | 10.29 | 923,989 | +0.16(+1.56%) |
Feb 01, 2022 | 10.09 | 10.13 | 10.05 | 10.13 | 1,223,583 | -0.14(-1.37%) |
Jan 31, 2022 | 10.15 | 10.27 | 10.27 | 1,517,319 | -0.02(-0.17%) | |
Jan 28, 2022 | 10.13 | 10.29 | 10.12 | 10.29 | 2,146,612 | +0.21(+2.09%) |
Jan 27, 2022 | 10.17 | 10.19 | 10.01 | 10.08 | 1,326,168 | +0.10(+0.97%) |
Jan 26, 2022 | 10.11 | 10.11 | 9.948 | 9.983 | 914,258 | -0.11(-1.05%) |
Jan 25, 2022 | 10.07 | 10.14 | 10.00 | 10.09 | 2,347,751 | +0.11(+1.06%) |
Jan 24, 2022 | 9.974 | 10.01 | 9.834 | 9.983 | 1,812,259 | +0.18(+1.79%) |
Jan 21, 2022 | 9.798 | 9.860 | 9.772 | 9.807 | 1,080,592 | +0.00(+0.00%) |
Jan 20, 2022 | 9.921 | 9.930 | 9.798 | 9.807 | 764,334 | -0.15(-1.50%) |
Jan 19, 2022 | 9.913 | 9.974 | 9.869 | 9.957 | 1,042,678 | +0.03(+0.27%) |
Jan 18, 2022 | 9.904 | 9.948 | 9.877 | 9.930 | 1,269,036 | -0.10(-0.96%) |
Jan 14, 2022 | 10.03 | 0 | +0.09(+0.88%) | |||
Jan 13, 2022 | 9.921 | 9.962 | 9.904 | 9.939 | 924,069 | +0.11(+1.16%) |
Jan 12, 2022 | 9.746 | 9.829 | 9.735 | 9.825 | 548,265 | +0.10(+0.99%) |
Jan 11, 2022 | 9.649 | 9.728 | 9.614 | 9.728 | 771,422 | +0.12(+1.28%) |
Jan 10, 2022 | 9.587 | 9.631 | 9.560 | 9.605 | 1,224,914 | +0.17(+1.77%) |
Jan 07, 2022 | 9.403 | 9.464 | 9.376 | 9.438 | 788,003 | +0.07(+0.75%) |
Jan 06, 2022 | 9.377 | 9.394 | 9.315 | 9.368 | 1,032,729 | +0.05(+0.57%) |
Jan 05, 2022 | 9.421 | 9.445 | 9.306 | 9.315 | 807,194 | -0.08(-0.84%) |
Jan 04, 2022 | 9.394 | 9.460 | 9.385 | 9.394 | 909,684 | +0.01(+0.09%) |
Jan 03, 2022 | 9.394 | 9.403 | 9.333 | 9.385 | 1,063,244 | +0.11(+1.23%) |
Dec 31, 2021 | 9.280 | 9.306 | 9.218 | 9.271 | 1,815,730 | -0.09(-0.94%) |
Dec 30, 2021 | 9.377 | 9.394 | 9.333 | 9.359 | 844,147 | -0.01(-0.09%) |
Dec 29, 2021 | 9.368 | 9.403 | 9.363 | 9.368 | 785,958 | +0.01(+0.09%) |
Dec 28, 2021 | 9.359 | 9.385 | 9.333 | 9.359 | 927,297 | +0.02(+0.19%) |
Dec 27, 2021 | 9.306 | 9.359 | 9.289 | 9.341 | 943,565 | +0.07(+0.76%) |
Dec 23, 2021 | 9.315 | 9.350 | 9.271 | 9.271 | 1,620,183 | -0.06(-0.66%) |
Dec 22, 2021 | 9.236 | 9.333 | 9.227 | 9.333 | 1,650,810 | +0.08(+0.85%) |
Dec 21, 2021 | 9.183 | 9.262 | 9.170 | 9.254 | 4,781,690 | +0.11(+1.15%) |
Dec 20, 2021 | 9.087 | 9.166 | 9.060 | 9.148 | 2,131,109 | -0.03(-0.29%) |
Dec 17, 2021 | 9.166 | 9.201 | 9.148 | 9.174 | 1,789,730 | +0.05(+0.58%) |
Dec 16, 2021 | 9.078 | 9.139 | 9.078 | 9.122 | 1,086,794 | +0.08(+0.87%) |
Dec 15, 2021 | 9.034 | 9.069 | 8.981 | 9.043 | 1,714,329 | -0.02(-0.19%) |
Dec 14, 2021 | 9.043 | 9.113 | 9.043 | 9.060 | 2,009,966 | +0.09(+0.98%) |
Dec 13, 2021 | 8.867 | 8.972 | 8.841 | 8.972 | 1,722,589 | +0.15(+1.69%) |
Dec 10, 2021 | 8.788 | 8.849 | 8.770 | 8.823 | 1,501,275 | +0.11(+1.31%) |
Dec 09, 2021 | 8.805 | 8.805 | 8.656 | 8.709 | 1,875,625 | -0.10(-1.12%) |
Dec 08, 2021 | 8.807 | 8.841 | 8.790 | 8.807 | 1,368,193 | +0.03(+0.39%) |
Dec 07, 2021 | 8.867 | 8.875 | 8.765 | 8.773 | 1,257,122 | -0.03(-0.39%) |
Dec 06, 2021 | 8.816 | 8.901 | 8.769 | 8.807 | 1,710,452 | +0.03(+0.29%) |
Dec 03, 2021 | 8.756 | 8.782 | 8.739 | 8.782 | 1,757,485 | -0.12(-1.34%) |
Dec 02, 2021 | 8.926 | 8.960 | 8.884 | 8.901 | 1,689,003 | -0.16(-1.78%) |