Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.20 | 10.21 | 10.06 | 10.09 | 57,031 | +0.03(+0.30%) |
Feb 25, 2022 | 10.19 | 10.15 | 10.06 | 10.06 | 46,099 | -0.01(-0.10%) |
Feb 24, 2022 | 10.05 | 10.15 | 10.05 | 10.07 | 28,000 | -0.04(-0.40%) |
Feb 23, 2022 | 10.24 | 10.30 | 10.11 | 10.11 | 65,973 | +0.01(+0.10%) |
Feb 22, 2022 | 10.10 | 10.35 | 10.10 | 10.10 | 94,216 | -0.07(-0.69%) |
Feb 18, 2022 | 10.17 | 0 | +0.03(+0.30%) | |||
Feb 17, 2022 | 10.15 | 10.35 | 10.14 | 10.14 | 24,745 | -0.02(-0.20%) |
Feb 16, 2022 | 10.07 | 10.30 | 10.07 | 10.16 | 299,125 | +0.06(+0.59%) |
Feb 15, 2022 | 10.35 | 10.35 | 10.10 | 10.10 | 21,928 | -0.04(-0.39%) |
Feb 14, 2022 | 10.11 | 10.30 | 10.10 | 10.14 | 97,607 | +0.00(+0.00%) |
Feb 11, 2022 | 10.21 | 10.38 | 10.12 | 10.14 | 50,972 | -0.07(-0.69%) |
Feb 10, 2022 | 10.29 | 10.49 | 10.17 | 10.21 | 36,499 | -0.25(-2.39%) |
Feb 09, 2022 | 10.49 | 10.56 | 10.29 | 10.46 | 13,840 | -0.03(-0.29%) |
Feb 08, 2022 | 10.50 | 10.53 | 10.45 | 10.49 | 5,805 | +0.19(+1.84%) |
Feb 07, 2022 | 10.40 | 10.50 | 10.14 | 10.30 | 28,740 | -0.03(-0.29%) |
Feb 04, 2022 | 10.18 | 10.42 | 10.18 | 10.33 | 25,629 | +0.13(+1.27%) |
Feb 03, 2022 | 10.16 | 10.29 | 10.14 | 10.20 | 692,748 | -0.02(-0.20%) |
Feb 02, 2022 | 10.17 | 10.30 | 10.17 | 10.22 | 798,657 | +0.01(+0.10%) |
Feb 01, 2022 | 10.25 | 10.41 | 10.20 | 10.21 | 58,790 | +0.02(+0.20%) |
Jan 31, 2022 | 10.11 | 10.36 | 10.11 | 10.19 | 113,537 | +0.02(+0.20%) |
Jan 28, 2022 | 10.28 | 10.37 | 10.15 | 10.17 | 194,767 | -0.16(-1.55%) |
Jan 27, 2022 | 10.17 | 10.50 | 10.16 | 10.33 | 65,073 | +0.09(+0.88%) |
Jan 26, 2022 | 10.28 | 10.53 | 10.20 | 10.24 | 269,359 | -0.04(-0.39%) |
Jan 25, 2022 | 10.34 | 10.34 | 10.20 | 10.28 | 38,195 | -0.04(-0.39%) |
Jan 24, 2022 | 10.11 | 10.40 | 10.04 | 10.32 | 270,593 | +0.09(+0.88%) |
Jan 21, 2022 | 10.15 | 10.27 | 10.10 | 10.23 | 312,450 | +0.08(+0.79%) |
Jan 20, 2022 | 10.13 | 10.25 | 10.11 | 10.15 | 60,740 | +0.08(+0.79%) |
Jan 19, 2022 | 10.12 | 10.21 | 10.06 | 10.07 | 324,728 | -0.05(-0.49%) |
Jan 18, 2022 | 10.11 | 10.22 | 10.07 | 10.12 | 260,301 | -0.03(-0.30%) |
Jan 14, 2022 | 10.15 | 0 | -0.04(-0.39%) | |||
Jan 13, 2022 | 10.64 | 10.64 | 10.11 | 10.19 | 312,772 | -0.38(-3.60%) |
Jan 12, 2022 | 10.47 | 10.67 | 10.34 | 10.57 | 197,057 | +0.29(+2.82%) |
Jan 11, 2022 | 10.98 | 10.98 | 10.28 | 10.28 | 642,539 | -0.60(-5.51%) |
Jan 10, 2022 | 10.65 | 11.03 | 10.55 | 10.88 | 9,732 | -0.11(-1.00%) |
Jan 07, 2022 | 10.95 | 11.39 | 10.55 | 10.99 | 18,081 | -0.02(-0.18%) |
Jan 06, 2022 | 11.13 | 11.45 | 10.50 | 11.01 | 86,857 | -0.19(-1.70%) |
Jan 05, 2022 | 11.63 | 11.88 | 11.05 | 11.20 | 29,729 | -0.34(-2.95%) |
Jan 04, 2022 | 11.70 | 11.73 | 11.54 | 11.54 | 6,337 | -0.02(-0.17%) |
Jan 03, 2022 | 11.76 | 12.40 | 11.56 | 11.56 | 32,533 | +0.00(+0.00%) |
Dec 31, 2021 | 12.36 | 12.36 | 11.56 | 11.56 | 13,367 | -0.60(-4.93%) |
Dec 30, 2021 | 12.36 | 12.40 | 12.08 | 12.16 | 13,425 | +0.21(+1.76%) |
Dec 29, 2021 | 12.27 | 12.82 | 11.95 | 11.95 | 39,899 | -1.03(-7.94%) |
Dec 28, 2021 | 11.51 | 13.00 | 11.51 | 12.98 | 74,618 | +1.23(+10.47%) |
Dec 27, 2021 | 11.57 | 11.85 | 11.57 | 11.75 | 3,237 | +0.27(+2.35%) |
Dec 23, 2021 | 11.73 | 11.75 | 11.35 | 11.48 | 19,735 | -0.10(-0.86%) |
Dec 22, 2021 | 11.57 | 11.80 | 11.37 | 11.58 | 7,147 | +0.23(+2.03%) |
Dec 21, 2021 | 11.54 | 11.89 | 11.35 | 11.35 | 4,765 | -0.32(-2.74%) |
Dec 20, 2021 | 11.63 | 11.72 | 11.35 | 11.67 | 16,964 | +0.32(+2.82%) |
Dec 17, 2021 | 12.07 | 12.07 | 11.35 | 11.35 | 26,163 | -0.45(-3.81%) |
Dec 16, 2021 | 12.09 | 12.09 | 11.80 | 11.80 | 8,062 | -0.11(-0.92%) |
Dec 15, 2021 | 11.82 | 12.17 | 11.82 | 11.91 | 4,668 | -0.05(-0.46%) |
Dec 14, 2021 | 12.12 | 12.12 | 11.91 | 11.96 | 10,757 | -0.22(-1.85%) |
Dec 13, 2021 | 12.10 | 12.45 | 12.01 | 12.19 | 31,789 | +0.16(+1.33%) |
Dec 10, 2021 | 12.33 | 12.72 | 12.03 | 12.03 | 360,050 | -0.43(-3.45%) |
Dec 09, 2021 | 12.92 | 12.92 | 12.16 | 12.46 | 45,754 | -0.24(-1.89%) |
Dec 08, 2021 | 12.39 | 12.70 | 12.17 | 12.70 | 3,384 | +0.51(+4.18%) |
Dec 07, 2021 | 12.97 | 12.97 | 12.19 | 12.19 | 38,621 | -0.08(-0.65%) |
Dec 06, 2021 | 12.49 | 12.90 | 11.81 | 12.27 | 26,310 | +0.17(+1.40%) |
Dec 03, 2021 | 12.69 | 13.00 | 11.99 | 12.10 | 55,591 | -0.45(-3.59%) |
Dec 02, 2021 | 13.00 | 13.00 | 12.50 | 12.55 | 27,051 | -0.25(-1.95%) |