Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.07 | 12.14 | 11.66 | 11.86 | 1,161,145 | -0.35(-2.88%) |
Feb 25, 2022 | 12.03 | 12.28 | 12.10 | 12.21 | 856,124 | +0.27(+2.28%) |
Feb 24, 2022 | 11.55 | 11.99 | 11.43 | 11.94 | 1,140,413 | -0.25(-2.09%) |
Feb 23, 2022 | 12.41 | 12.90 | 12.16 | 12.20 | 1,287,391 | -0.13(-1.07%) |
Feb 22, 2022 | 12.06 | 12.43 | 11.78 | 12.33 | 1,025,338 | +0.09(+0.72%) |
Feb 18, 2022 | 12.24 | 0 | -0.29(-2.31%) | |||
Feb 17, 2022 | 12.48 | 12.66 | 12.22 | 12.53 | 578,644 | -0.02(-0.14%) |
Feb 16, 2022 | 12.24 | 12.61 | 12.21 | 12.55 | 974,684 | +0.29(+2.37%) |
Feb 15, 2022 | 12.43 | 12.50 | 12.20 | 12.26 | 1,146,935 | -0.04(-0.29%) |
Feb 14, 2022 | 12.17 | 12.36 | 12.09 | 12.29 | 583,789 | +0.12(+1.01%) |
Feb 11, 2022 | 12.31 | 12.77 | 12.06 | 12.17 | 1,021,365 | -0.17(-1.35%) |
Feb 10, 2022 | 12.12 | 12.57 | 12.04 | 12.34 | 1,065,913 | +0.08(+0.65%) |
Feb 09, 2022 | 12.00 | 12.36 | 11.95 | 12.26 | 923,648 | +0.42(+3.56%) |
Feb 08, 2022 | 11.99 | 12.17 | 11.81 | 11.84 | 923,815 | -0.17(-1.39%) |
Feb 07, 2022 | 11.56 | 12.10 | 11.56 | 12.00 | 766,413 | +0.46(+3.96%) |
Feb 04, 2022 | 11.52 | 11.58 | 11.23 | 11.55 | 748,585 | +0.03(+0.23%) |
Feb 03, 2022 | 11.62 | 11.45 | 11.52 | 463,496 | -0.23(-1.94%) | |
Feb 02, 2022 | 11.69 | 11.91 | 11.55 | 11.75 | 837,338 | +0.08(+0.68%) |
Feb 01, 2022 | 11.55 | 11.93 | 11.55 | 11.67 | 1,188,023 | +0.12(+1.07%) |
Jan 31, 2022 | 11.63 | 11.55 | 844,279 | -0.08(-0.68%) | ||
Jan 28, 2022 | 11.09 | 11.63 | 11.02 | 11.63 | 934,527 | +0.59(+5.33%) |
Jan 27, 2022 | 10.86 | 11.22 | 10.86 | 11.04 | 471,165 | +0.28(+2.61%) |
Jan 26, 2022 | 10.64 | 10.98 | 10.59 | 10.76 | 525,142 | +0.19(+1.83%) |
Jan 25, 2022 | 10.37 | 10.63 | 10.18 | 10.56 | 771,046 | +0.06(+0.59%) |
Jan 24, 2022 | 10.42 | 10.54 | 9.877 | 10.50 | 887,974 | -0.14(-1.32%) |
Jan 21, 2022 | 11.22 | 11.22 | 10.60 | 10.64 | 1,405,857 | -0.67(-5.90%) |
Jan 20, 2022 | 11.42 | 11.65 | 11.30 | 11.31 | 602,185 | -0.14(-1.23%) |
Jan 19, 2022 | 11.47 | 11.68 | 11.43 | 11.45 | 682,417 | -0.04(-0.34%) |
Jan 18, 2022 | 11.60 | 11.67 | 11.35 | 11.49 | 818,653 | -0.17(-1.42%) |
Jan 14, 2022 | 11.65 | 0 | +0.41(+3.64%) | |||
Jan 13, 2022 | 11.22 | 11.39 | 11.16 | 11.25 | 560,184 | +0.00(+0.00%) |
Jan 12, 2022 | 11.38 | 11.39 | 11.10 | 11.25 | 779,670 | -0.03(-0.31%) |
Jan 11, 2022 | 11.10 | 11.34 | 11.03 | 11.28 | 531,758 | +0.20(+1.81%) |
Jan 10, 2022 | 10.98 | 11.09 | 10.85 | 11.08 | 439,482 | +0.06(+0.55%) |
Jan 07, 2022 | 11.11 | 11.29 | 11.02 | 11.02 | 591,509 | -0.06(-0.55%) |
Jan 06, 2022 | 10.98 | 11.17 | 10.79 | 11.08 | 471,157 | +0.15(+1.35%) |
Jan 05, 2022 | 11.32 | 11.50 | 10.92 | 10.93 | 493,092 | -0.37(-3.24%) |
Jan 04, 2022 | 11.28 | 11.48 | 11.16 | 11.30 | 555,104 | +0.11(+1.01%) |
Jan 03, 2022 | 11.08 | 11.45 | 11.08 | 11.18 | 839,252 | +0.17(+1.50%) |
Dec 31, 2021 | 10.82 | 11.09 | 10.68 | 11.02 | 379,860 | +0.20(+1.85%) |
Dec 30, 2021 | 10.91 | 11.12 | 10.80 | 10.82 | 433,452 | -0.03(-0.24%) |
Dec 29, 2021 | 10.70 | 10.91 | 10.58 | 10.84 | 457,765 | +0.19(+1.80%) |
Dec 28, 2021 | 10.74 | 10.84 | 10.59 | 10.65 | 375,100 | -0.12(-1.13%) |
Dec 27, 2021 | 10.64 | 10.78 | 10.49 | 10.78 | 418,247 | +0.15(+1.39%) |
Dec 23, 2021 | 10.73 | 10.77 | 10.58 | 10.63 | 882,306 | +0.01(+0.08%) |
Dec 22, 2021 | 10.51 | 10.62 | 10.36 | 10.62 | 341,651 | +0.21(+2.01%) |
Dec 21, 2021 | 10.28 | 10.54 | 10.28 | 10.41 | 559,540 | +0.18(+1.79%) |
Dec 20, 2021 | 10.14 | 10.26 | 9.939 | 10.23 | 453,977 | -0.15(-1.43%) |
Dec 17, 2021 | 10.22 | 10.47 | 10.08 | 10.37 | 643,293 | +0.06(+0.59%) |
Dec 16, 2021 | 10.57 | 10.60 | 10.25 | 10.31 | 522,464 | +0.00(+0.00%) |
Dec 15, 2021 | 9.982 | 10.37 | 9.930 | 10.31 | 914,426 | +0.36(+3.59%) |
Dec 14, 2021 | 10.08 | 10.27 | 9.930 | 9.956 | 554,065 | -0.22(-2.14%) |
Dec 13, 2021 | 10.50 | 10.50 | 10.17 | 10.17 | 571,710 | -0.35(-3.31%) |
Dec 10, 2021 | 10.70 | 10.77 | 10.45 | 10.52 | 511,948 | -0.15(-1.39%) |
Dec 09, 2021 | 10.72 | 10.90 | 10.32 | 10.67 | 533,981 | -0.13(-1.21%) |
Dec 08, 2021 | 10.86 | 11.03 | 10.65 | 10.80 | 947,787 | +0.07(+0.65%) |
Dec 07, 2021 | 10.76 | 10.90 | 10.69 | 10.73 | 884,128 | +0.16(+1.48%) |
Dec 06, 2021 | 10.38 | 10.66 | 10.19 | 10.57 | 845,125 | +0.28(+2.71%) |
Dec 03, 2021 | 10.37 | 10.47 | 10.08 | 10.30 | 762,955 | -0.04(-0.42%) |
Dec 02, 2021 | 9.930 | 10.40 | 9.900 | 10.34 | 1,022,065 | +0.51(+5.23%) |