Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.66 | 11.66 | 11.25 | 11.35 | 10,557 | -0.24(-2.07%) |
Feb 25, 2022 | 11.49 | 11.62 | 11.42 | 11.59 | 6,564 | -0.08(-0.71%) |
Feb 24, 2022 | 11.54 | 11.68 | 11.42 | 11.68 | 4,821 | +0.00(+0.00%) |
Feb 23, 2022 | 11.47 | 11.72 | 11.44 | 11.68 | 5,173 | +0.24(+2.08%) |
Feb 22, 2022 | 11.50 | 11.69 | 11.44 | 11.44 | 3,241 | -0.16(-1.34%) |
Feb 18, 2022 | 11.59 | 0 | -0.08(-0.71%) | |||
Feb 17, 2022 | 11.63 | 11.68 | 11.59 | 11.68 | 18,956 | -0.06(-0.47%) |
Feb 16, 2022 | 11.43 | 11.75 | 11.38 | 11.73 | 4,999 | +0.14(+1.19%) |
Feb 15, 2022 | 11.62 | 11.75 | 11.57 | 11.59 | 11,095 | +0.04(+0.36%) |
Feb 14, 2022 | 11.49 | 11.63 | 11.30 | 11.55 | 32,004 | +0.12(+1.09%) |
Feb 11, 2022 | 11.51 | 11.56 | 11.32 | 11.43 | 5,957 | -0.14(-1.22%) |
Feb 10, 2022 | 11.57 | 11.73 | 11.50 | 11.57 | 8,206 | -0.02(-0.14%) |
Feb 09, 2022 | 11.63 | 11.65 | 11.19 | 11.59 | 12,458 | +0.12(+1.01%) |
Feb 08, 2022 | 11.57 | 11.78 | 11.29 | 11.47 | 22,096 | -0.17(-1.42%) |
Feb 07, 2022 | 11.76 | 11.82 | 11.59 | 11.63 | 20,986 | -0.12(-1.06%) |
Feb 04, 2022 | 11.70 | 11.83 | 11.68 | 11.76 | 3,764 | +0.02(+0.14%) |
Feb 03, 2022 | 11.87 | 11.74 | 23,028 | -0.07(-0.63%) | ||
Feb 02, 2022 | 12.04 | 12.04 | 11.75 | 11.82 | 18,653 | -0.19(-1.59%) |
Feb 01, 2022 | 11.92 | 12.12 | 11.88 | 12.01 | 12,444 | -0.06(-0.48%) |
Jan 31, 2022 | 11.90 | 12.07 | 11.81 | 12.07 | 10,158 | +0.13(+1.07%) |
Jan 28, 2022 | 11.75 | 11.94 | 11.75 | 11.94 | 8,313 | +0.07(+0.57%) |
Jan 27, 2022 | 11.88 | 11.88 | 11.76 | 11.87 | 6,296 | +0.19(+1.59%) |
Jan 26, 2022 | 12.06 | 12.06 | 11.49 | 11.68 | 15,100 | -0.34(-2.82%) |
Jan 25, 2022 | 11.78 | 12.04 | 11.71 | 12.02 | 14,713 | +0.23(+1.97%) |
Jan 24, 2022 | 11.99 | 11.99 | 11.68 | 11.79 | 28,952 | -0.30(-2.47%) |
Jan 21, 2022 | 11.86 | 12.10 | 11.86 | 12.09 | 7,703 | -0.01(-0.07%) |
Jan 20, 2022 | 12.05 | 12.11 | 11.85 | 12.10 | 3,901 | +0.02(+0.21%) |
Jan 19, 2022 | 11.97 | 12.07 | 11.83 | 12.07 | 17,162 | -0.06(-0.48%) |
Jan 18, 2022 | 12.00 | 12.42 | 11.93 | 12.13 | 28,780 | +0.14(+1.17%) |
Jan 14, 2022 | 11.99 | 0 | -0.04(-0.34%) | |||
Jan 13, 2022 | 11.92 | 12.13 | 11.92 | 12.03 | 8,549 | +0.13(+1.11%) |
Jan 12, 2022 | 12.07 | 12.20 | 11.90 | 11.90 | 17,789 | -0.06(-0.49%) |
Jan 11, 2022 | 11.92 | 12.01 | 11.89 | 11.96 | 9,864 | -0.12(-0.96%) |
Jan 10, 2022 | 11.92 | 12.07 | 11.92 | 12.07 | 2,488 | +0.14(+1.18%) |
Jan 07, 2022 | 11.84 | 11.93 | 11.81 | 11.93 | 5,971 | +0.09(+0.77%) |
Jan 06, 2022 | 12.24 | 12.24 | 11.83 | 11.84 | 5,666 | -0.08(-0.69%) |
Jan 05, 2022 | 12.04 | 12.18 | 11.92 | 11.92 | 4,317 | -0.03(-0.28%) |
Jan 04, 2022 | 11.87 | 12.15 | 11.80 | 11.96 | 7,693 | -0.02(-0.18%) |
Jan 03, 2022 | 11.89 | 12.09 | 11.83 | 11.98 | 6,822 | -0.28(-2.24%) |
Dec 31, 2021 | 12.25 | 12.25 | 12.25 | 12.25 | 142 | +0.35(+2.90%) |
Dec 30, 2021 | 11.97 | 12.25 | 11.88 | 11.91 | 3,214 | -0.28(-2.31%) |
Dec 29, 2021 | 11.70 | 12.19 | 11.65 | 12.19 | 4,615 | +0.68(+5.90%) |
Dec 28, 2021 | 11.81 | 11.98 | 11.46 | 11.51 | 15,983 | -0.37(-3.09%) |
Dec 27, 2021 | 11.76 | 11.96 | 11.76 | 11.88 | 8,138 | -0.02(-0.14%) |
Dec 23, 2021 | 11.99 | 11.99 | 11.75 | 11.89 | 4,390 | +0.02(+0.14%) |
Dec 22, 2021 | 11.85 | 11.93 | 11.62 | 11.88 | 17,464 | +0.00(+0.00%) |
Dec 21, 2021 | 11.85 | 11.98 | 11.77 | 11.88 | 6,575 | +0.04(+0.34%) |
Dec 20, 2021 | 11.54 | 12.00 | 11.54 | 11.84 | 2,068 | +0.14(+1.20%) |
Dec 17, 2021 | 11.92 | 11.98 | 11.62 | 11.70 | 7,918 | -0.12(-1.05%) |
Dec 16, 2021 | 11.70 | 12.01 | 11.67 | 11.82 | 7,287 | +0.13(+1.12%) |
Dec 15, 2021 | 11.83 | 11.83 | 11.23 | 11.69 | 11,204 | -0.09(-0.76%) |
Dec 14, 2021 | 11.80 | 11.83 | 11.65 | 11.78 | 6,175 | -0.11(-0.89%) |
Dec 13, 2021 | 11.87 | 11.89 | 11.72 | 11.89 | 3,390 | +0.11(+0.90%) |
Dec 10, 2021 | 11.89 | 12.02 | 11.68 | 11.78 | 7,892 | -0.18(-1.50%) |
Dec 09, 2021 | 11.80 | 11.97 | 11.80 | 11.96 | 10,365 | +0.11(+0.90%) |
Dec 08, 2021 | 11.82 | 12.16 | 11.80 | 11.85 | 3,420 | +0.03(+0.28%) |
Dec 07, 2021 | 11.77 | 12.00 | 11.66 | 11.82 | 10,962 | +0.02(+0.21%) |
Dec 06, 2021 | 11.69 | 11.82 | 11.63 | 11.80 | 14,085 | +0.00(+0.00%) |
Dec 03, 2021 | 11.72 | 11.99 | 11.63 | 11.80 | 4,254 | +0.04(+0.35%) |
Dec 02, 2021 | 11.84 | 11.84 | 11.68 | 11.76 | 6,085 | -0.16(-1.30%) |