Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.55 | 10.55 | 10.50 | 10.55 | 76,343 | -0.01(-0.09%) |
Feb 25, 2022 | 10.55 | 10.59 | 10.56 | 10.56 | 6,102 | -0.02(-0.19%) |
Feb 24, 2022 | 10.55 | 10.58 | 10.55 | 10.58 | 20,328 | +0.02(+0.19%) |
Feb 23, 2022 | 10.55 | 10.57 | 10.55 | 10.56 | 10,443 | +0.01(+0.09%) |
Feb 22, 2022 | 10.58 | 10.58 | 10.55 | 10.55 | 31,620 | -0.02(-0.19%) |
Feb 18, 2022 | 10.57 | 0 | +0.02(+0.19%) | |||
Feb 17, 2022 | 10.58 | 10.60 | 10.55 | 10.55 | 93,935 | +0.00(+0.00%) |
Feb 16, 2022 | 10.55 | 10.58 | 10.55 | 10.55 | 8,511 | -0.02(-0.19%) |
Feb 15, 2022 | 10.57 | 10.58 | 10.55 | 10.57 | 4,392 | +0.03(+0.28%) |
Feb 14, 2022 | 10.56 | 10.57 | 10.54 | 10.54 | 3,022 | -0.02(-0.19%) |
Feb 11, 2022 | 10.55 | 10.58 | 10.55 | 10.56 | 6,636 | -0.02(-0.19%) |
Feb 10, 2022 | 10.55 | 10.58 | 10.55 | 10.58 | 9,726 | +0.04(+0.38%) |
Feb 09, 2022 | 10.57 | 10.59 | 10.53 | 10.54 | 11,651 | -0.01(-0.09%) |
Feb 08, 2022 | 10.55 | 10.55 | 10.53 | 10.55 | 12,316 | +0.02(+0.19%) |
Feb 07, 2022 | 10.52 | 10.55 | 10.51 | 10.53 | 15,621 | +0.02(+0.19%) |
Feb 04, 2022 | 10.53 | 10.55 | 10.49 | 10.51 | 34,676 | +0.02(+0.19%) |
Feb 03, 2022 | 10.52 | 10.55 | 10.49 | 18,178 | -0.03(-0.29%) | |
Feb 02, 2022 | 10.55 | 10.55 | 10.52 | 10.52 | 4,705 | -0.04(-0.38%) |
Feb 01, 2022 | 10.54 | 10.57 | 10.54 | 10.56 | 10,104 | +0.00(+0.00%) |
Jan 31, 2022 | 10.49 | 10.56 | 10.49 | 10.56 | 11,538 | +0.10(+0.96%) |
Jan 28, 2022 | 10.40 | 10.47 | 10.40 | 10.46 | 17,737 | +0.01(+0.10%) |
Jan 27, 2022 | 10.45 | 10.47 | 10.44 | 10.45 | 7,252 | +0.02(+0.19%) |
Jan 26, 2022 | 10.48 | 10.48 | 10.40 | 10.43 | 9,976 | -0.02(-0.19%) |
Jan 25, 2022 | 10.37 | 10.45 | 10.37 | 10.45 | 6,600 | +0.00(+0.00%) |
Jan 24, 2022 | 10.49 | 10.49 | 10.41 | 10.45 | 9,367 | -0.04(-0.38%) |
Jan 21, 2022 | 10.50 | 10.50 | 10.46 | 10.49 | 22,107 | +0.00(+0.00%) |
Jan 20, 2022 | 10.54 | 10.54 | 10.48 | 10.49 | 24,342 | -0.06(-0.57%) |
Jan 19, 2022 | 10.58 | 10.58 | 10.55 | 10.55 | 17,786 | -0.03(-0.28%) |
Jan 18, 2022 | 10.56 | 10.59 | 10.55 | 10.58 | 5,847 | +0.00(+0.00%) |
Jan 17, 2022 | 10.55 | 10.58 | 10.55 | 10.58 | 4,106 | +0.04(+0.38%) |
Jan 14, 2022 | 10.56 | 10.57 | 10.54 | 10.54 | 35,522 | -0.03(-0.28%) |
Jan 13, 2022 | 10.53 | 10.57 | 10.53 | 10.57 | 13,370 | +0.02(+0.19%) |
Jan 12, 2022 | 10.53 | 10.57 | 10.53 | 10.55 | 18,085 | -0.02(-0.19%) |
Jan 11, 2022 | 10.54 | 10.57 | 10.53 | 10.57 | 7,282 | +0.04(+0.38%) |
Jan 10, 2022 | 10.54 | 10.55 | 10.52 | 10.53 | 11,871 | -0.01(-0.09%) |
Jan 07, 2022 | 10.53 | 10.54 | 10.52 | 10.54 | 7,380 | +0.01(+0.09%) |
Jan 06, 2022 | 10.52 | 10.54 | 10.52 | 10.53 | 5,918 | +0.02(+0.19%) |
Jan 05, 2022 | 10.52 | 10.52 | 10.49 | 10.51 | 17,076 | -0.03(-0.28%) |
Jan 04, 2022 | 10.55 | 10.55 | 10.53 | 10.54 | 13,296 | +0.02(+0.19%) |
Dec 31, 2021 | 10.52 | 10.52 | 10.52 | 0 | -0.02(-0.19%) | |
Dec 30, 2021 | 10.52 | 10.54 | 10.52 | 10.54 | 6,000 | -0.01(-0.09%) |
Dec 29, 2021 | 10.60 | 10.60 | 10.55 | 10.55 | 27,904 | +0.00(+0.00%) |
Dec 24, 2021 | 10.55 | 10.55 | 10.55 | 0 | -0.03(-0.28%) | |
Dec 23, 2021 | 10.63 | 10.63 | 10.58 | 10.58 | 28,676 | -0.01(-0.09%) |
Dec 22, 2021 | 10.67 | 10.67 | 10.57 | 10.59 | 10,103 | +0.00(+0.00%) |
Dec 21, 2021 | 10.53 | 10.60 | 10.53 | 10.59 | 14,104 | +0.06(+0.57%) |
Dec 20, 2021 | 10.59 | 10.59 | 10.52 | 10.53 | 35,711 | -0.02(-0.19%) |
Dec 17, 2021 | 10.55 | 10.57 | 10.54 | 10.55 | 8,109 | +0.00(+0.00%) |
Dec 16, 2021 | 10.57 | 10.57 | 10.52 | 10.55 | 16,375 | +0.00(+0.00%) |
Dec 15, 2021 | 10.56 | 10.56 | 10.55 | 10.55 | 13,175 | -0.02(-0.19%) |
Dec 14, 2021 | 10.60 | 10.62 | 10.55 | 10.57 | 5,578 | -0.03(-0.28%) |
Dec 13, 2021 | 10.56 | 10.60 | 10.56 | 10.60 | 7,346 | +0.04(+0.38%) |
Dec 10, 2021 | 10.53 | 10.58 | 10.51 | 10.56 | 5,945 | -0.01(-0.09%) |
Dec 09, 2021 | 10.59 | 10.60 | 10.56 | 10.57 | 10,458 | -0.03(-0.28%) |
Dec 08, 2021 | 10.55 | 10.60 | 10.55 | 10.60 | 9,100 | +0.05(+0.47%) |
Dec 07, 2021 | 10.50 | 10.60 | 10.50 | 10.55 | 12,910 | +0.03(+0.29%) |
Dec 06, 2021 | 10.51 | 10.61 | 10.50 | 10.52 | 8,500 | -0.02(-0.19%) |
Dec 03, 2021 | 10.55 | 10.57 | 10.50 | 10.54 | 3,777 | -0.04(-0.38%) |
Dec 02, 2021 | 10.55 | 10.60 | 10.51 | 10.58 | 14,230 | +0.04(+0.38%) |