Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.33 | 10.79 | 10.09 | 10.12 | 51,651 | -0.25(-2.41%) |
Feb 25, 2022 | 10.08 | 10.43 | 9.800 | 10.37 | 51,680 | +0.44(+4.43%) |
Feb 24, 2022 | 9.450 | 10.04 | 9.250 | 9.930 | 51,855 | +0.27(+2.80%) |
Feb 23, 2022 | 9.620 | 9.990 | 9.600 | 9.660 | 37,322 | +0.09(+0.94%) |
Feb 22, 2022 | 10.15 | 10.15 | 9.570 | 9.570 | 30,634 | -0.35(-3.53%) |
Feb 18, 2022 | 9.920 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 10.21 | 10.35 | 9.860 | 9.900 | 30,913 | -0.53(-5.08%) |
Feb 16, 2022 | 10.41 | 10.60 | 10.24 | 10.43 | 18,241 | -0.10(-0.95%) |
Feb 15, 2022 | 10.19 | 10.78 | 9.930 | 10.53 | 40,985 | +0.50(+4.99%) |
Feb 14, 2022 | 10.28 | 10.49 | 9.850 | 10.03 | 20,079 | -0.14(-1.38%) |
Feb 11, 2022 | 10.50 | 11.04 | 10.02 | 10.17 | 32,640 | -0.34(-3.24%) |
Feb 10, 2022 | 10.39 | 10.97 | 10.37 | 10.51 | 47,318 | -0.20(-1.87%) |
Feb 09, 2022 | 10.83 | 10.92 | 10.62 | 10.71 | 37,527 | -0.06(-0.56%) |
Feb 08, 2022 | 10.54 | 10.90 | 10.35 | 10.77 | 26,416 | +0.28(+2.67%) |
Feb 07, 2022 | 10.71 | 10.89 | 10.30 | 10.49 | 42,973 | -0.13(-1.22%) |
Feb 04, 2022 | 10.40 | 10.74 | 10.15 | 10.62 | 36,987 | +0.11(+1.05%) |
Feb 03, 2022 | 10.47 | 10.66 | 10.30 | 10.51 | 55,964 | -0.12(-1.13%) |
Feb 02, 2022 | 11.03 | 11.03 | 10.55 | 10.63 | 87,070 | -0.39(-3.54%) |
Feb 01, 2022 | 11.38 | 11.39 | 10.74 | 11.02 | 71,906 | -0.48(-4.17%) |
Jan 31, 2022 | 10.91 | 11.50 | 61,033 | +0.50(+4.55%) | ||
Jan 28, 2022 | 10.76 | 11.20 | 10.50 | 11.00 | 27,127 | +0.23(+2.14%) |
Jan 27, 2022 | 11.26 | 12.16 | 10.52 | 10.77 | 56,579 | -0.36(-3.23%) |
Jan 26, 2022 | 11.19 | 11.87 | 10.94 | 11.13 | 80,548 | +0.08(+0.72%) |
Jan 25, 2022 | 10.94 | 11.25 | 10.57 | 11.05 | 56,833 | -0.03(-0.27%) |
Jan 24, 2022 | 10.21 | 11.16 | 10.06 | 11.08 | 80,499 | +0.59(+5.62%) |
Jan 21, 2022 | 10.47 | 11.16 | 10.11 | 10.49 | 84,505 | -0.13(-1.22%) |
Jan 20, 2022 | 10.99 | 11.61 | 10.34 | 10.62 | 85,042 | -0.34(-3.10%) |
Jan 19, 2022 | 10.87 | 11.04 | 10.56 | 10.96 | 101,188 | +0.03(+0.27%) |
Jan 18, 2022 | 10.86 | 11.56 | 10.86 | 10.93 | 71,047 | -0.70(-6.02%) |
Jan 14, 2022 | 11.63 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 12.49 | 12.49 | 11.56 | 11.63 | 95,471 | -0.93(-7.40%) |
Jan 12, 2022 | 13.56 | 13.56 | 12.46 | 12.56 | 128,536 | -0.44(-3.38%) |
Jan 11, 2022 | 12.83 | 13.20 | 12.59 | 13.00 | 117,032 | +0.02(+0.15%) |
Jan 10, 2022 | 11.50 | 13.16 | 10.81 | 12.98 | 163,262 | +2.08(+19.08%) |
Jan 07, 2022 | 11.34 | 11.34 | 10.79 | 10.90 | 60,867 | -0.55(-4.80%) |
Jan 06, 2022 | 11.68 | 12.68 | 11.30 | 11.45 | 54,686 | -0.12(-1.04%) |
Jan 05, 2022 | 12.16 | 12.22 | 11.51 | 11.57 | 71,563 | -0.62(-5.09%) |
Jan 04, 2022 | 13.24 | 13.65 | 12.18 | 12.19 | 84,968 | -0.94(-7.16%) |
Jan 03, 2022 | 12.91 | 13.78 | 12.75 | 13.13 | 55,802 | +0.31(+2.42%) |
Dec 31, 2021 | 12.63 | 13.05 | 12.39 | 12.82 | 40,288 | +0.23(+1.83%) |
Dec 30, 2021 | 12.37 | 13.01 | 12.36 | 12.59 | 41,810 | +0.14(+1.12%) |
Dec 29, 2021 | 12.42 | 12.49 | 12.23 | 12.45 | 47,230 | +0.01(+0.08%) |
Dec 28, 2021 | 13.03 | 13.03 | 12.32 | 12.44 | 45,192 | -0.53(-4.09%) |
Dec 27, 2021 | 13.20 | 13.20 | 12.41 | 12.97 | 60,279 | -0.14(-1.07%) |
Dec 23, 2021 | 12.91 | 13.23 | 12.91 | 13.11 | 35,409 | +0.15(+1.16%) |
Dec 22, 2021 | 12.82 | 13.11 | 12.66 | 12.96 | 33,016 | +0.10(+0.78%) |
Dec 21, 2021 | 12.32 | 12.95 | 12.27 | 12.86 | 72,422 | +0.71(+5.84%) |
Dec 20, 2021 | 12.36 | 12.56 | 11.85 | 12.15 | 61,765 | -0.46(-3.65%) |
Dec 17, 2021 | 12.17 | 12.77 | 12.11 | 12.61 | 119,465 | +0.35(+2.85%) |
Dec 16, 2021 | 12.77 | 13.09 | 12.18 | 12.26 | 48,587 | -0.43(-3.39%) |
Dec 15, 2021 | 12.58 | 12.96 | 12.25 | 12.69 | 103,138 | +0.14(+1.12%) |
Dec 14, 2021 | 12.83 | 12.98 | 12.38 | 12.55 | 49,002 | -0.44(-3.39%) |
Dec 13, 2021 | 13.18 | 13.35 | 12.76 | 12.99 | 39,450 | -0.34(-2.55%) |
Dec 10, 2021 | 13.65 | 13.72 | 13.24 | 13.33 | 30,292 | -0.22(-1.62%) |
Dec 09, 2021 | 14.07 | 14.25 | 13.50 | 13.55 | 37,310 | -0.64(-4.51%) |
Dec 08, 2021 | 14.33 | 14.50 | 13.82 | 14.19 | 35,153 | -0.03(-0.21%) |
Dec 07, 2021 | 13.48 | 14.51 | 13.48 | 14.22 | 79,355 | +0.94(+7.08%) |
Dec 06, 2021 | 12.73 | 13.58 | 12.51 | 13.28 | 64,716 | +0.60(+4.73%) |
Dec 03, 2021 | 13.51 | 13.51 | 12.63 | 12.68 | 49,521 | -0.75(-5.58%) |
Dec 02, 2021 | 12.99 | 13.62 | 12.82 | 13.43 | 56,642 | +0.30(+2.28%) |