Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.94 | 10.96 | 10.54 | 10.76 | 3,517,997 | -0.28(-2.54%) |
Feb 25, 2022 | 10.95 | 11.10 | 10.96 | 11.04 | 2,344,039 | +0.07(+0.64%) |
Feb 24, 2022 | 10.56 | 10.99 | 10.53 | 10.97 | 5,436,281 | +0.20(+1.86%) |
Feb 23, 2022 | 10.89 | 10.92 | 10.71 | 10.77 | 2,206,025 | -0.10(-0.92%) |
Feb 22, 2022 | 10.71 | 11.05 | 10.61 | 10.87 | 3,223,419 | +0.15(+1.40%) |
Feb 18, 2022 | 10.72 | 0 | +0.11(+1.04%) | |||
Feb 17, 2022 | 10.60 | 10.74 | 10.13 | 10.61 | 3,596,645 | -0.39(-3.55%) |
Feb 16, 2022 | 10.90 | 11.06 | 10.83 | 11.00 | 3,056,765 | +0.10(+0.92%) |
Feb 15, 2022 | 10.78 | 11.04 | 10.78 | 10.90 | 2,163,556 | +0.23(+2.16%) |
Feb 14, 2022 | 10.85 | 10.94 | 10.62 | 10.67 | 3,008,951 | -0.19(-1.75%) |
Feb 11, 2022 | 11.15 | 11.24 | 10.86 | 10.86 | 2,045,835 | -0.15(-1.36%) |
Feb 10, 2022 | 11.14 | 11.37 | 10.93 | 11.01 | 3,945,122 | -0.28(-2.48%) |
Feb 09, 2022 | 11.20 | 11.39 | 11.10 | 11.29 | 3,688,297 | +0.19(+1.71%) |
Feb 08, 2022 | 11.17 | 11.21 | 10.98 | 11.10 | 2,240,175 | -0.02(-0.18%) |
Feb 07, 2022 | 11.06 | 11.22 | 11.00 | 11.12 | 1,619,216 | +0.07(+0.63%) |
Feb 04, 2022 | 11.16 | 11.48 | 10.99 | 11.05 | 1,872,003 | -0.21(-1.87%) |
Feb 03, 2022 | 11.00 | 11.29 | 11.26 | 2,071,214 | +0.22(+1.99%) | |
Feb 02, 2022 | 11.14 | 11.19 | 10.99 | 11.04 | 1,709,216 | -0.08(-0.72%) |
Feb 01, 2022 | 11.14 | 11.21 | 10.99 | 11.12 | 5,010,237 | -0.03(-0.27%) |
Jan 31, 2022 | 10.88 | 11.15 | 3,215,774 | +0.20(+1.83%) | ||
Jan 28, 2022 | 10.63 | 10.96 | 10.59 | 10.95 | 2,839,432 | +0.31(+2.91%) |
Jan 27, 2022 | 10.88 | 11.11 | 10.62 | 10.64 | 2,848,627 | -0.21(-1.94%) |
Jan 26, 2022 | 11.23 | 11.51 | 10.79 | 10.85 | 2,733,870 | -0.29(-2.60%) |
Jan 25, 2022 | 11.05 | 11.24 | 10.84 | 11.14 | 1,911,604 | -0.06(-0.54%) |
Jan 24, 2022 | 10.90 | 11.28 | 10.84 | 11.20 | 3,725,169 | +0.21(+1.91%) |
Jan 21, 2022 | 10.81 | 11.26 | 10.81 | 10.99 | 2,165,521 | +0.07(+0.64%) |
Jan 20, 2022 | 11.27 | 11.46 | 10.89 | 10.92 | 2,965,043 | -0.27(-2.41%) |
Jan 19, 2022 | 11.00 | 11.46 | 11.00 | 11.19 | 4,398,553 | +0.25(+2.29%) |
Jan 18, 2022 | 11.60 | 11.74 | 10.94 | 10.94 | 5,228,221 | -0.78(-6.66%) |
Jan 14, 2022 | 11.72 | 0 | +0.36(+3.17%) | |||
Jan 13, 2022 | 11.48 | 11.59 | 11.31 | 11.36 | 1,892,561 | -0.06(-0.53%) |
Jan 12, 2022 | 11.62 | 11.73 | 11.38 | 11.42 | 1,728,762 | -0.16(-1.38%) |
Jan 11, 2022 | 11.85 | 12.02 | 11.52 | 11.58 | 2,150,599 | -0.32(-2.69%) |
Jan 10, 2022 | 11.41 | 11.94 | 11.29 | 11.90 | 2,651,358 | +0.10(+0.85%) |
Jan 07, 2022 | 11.77 | 12.00 | 11.60 | 11.80 | 1,820,008 | +0.15(+1.29%) |
Jan 06, 2022 | 11.50 | 11.77 | 11.47 | 11.65 | 1,755,304 | +0.16(+1.39%) |
Jan 05, 2022 | 11.89 | 12.01 | 11.48 | 11.49 | 1,591,525 | -0.24(-2.05%) |
Jan 04, 2022 | 11.95 | 12.11 | 11.71 | 11.73 | 1,724,314 | -0.22(-1.84%) |
Jan 03, 2022 | 11.69 | 12.01 | 11.65 | 11.95 | 1,434,992 | +0.29(+2.49%) |
Dec 31, 2021 | 11.60 | 11.95 | 11.60 | 11.66 | 1,392,245 | -0.04(-0.34%) |
Dec 30, 2021 | 11.89 | 12.07 | 11.67 | 11.70 | 1,094,638 | -0.15(-1.27%) |
Dec 29, 2021 | 11.76 | 11.95 | 11.71 | 11.85 | 891,706 | +0.03(+0.25%) |
Dec 28, 2021 | 11.67 | 11.93 | 11.67 | 11.82 | 1,277,854 | +0.13(+1.11%) |
Dec 27, 2021 | 11.81 | 11.93 | 11.66 | 11.69 | 1,315,532 | -0.18(-1.52%) |
Dec 23, 2021 | 11.61 | 12.02 | 11.61 | 11.87 | 2,288,449 | +0.24(+2.06%) |
Dec 22, 2021 | 11.38 | 11.67 | 11.28 | 11.63 | 1,284,256 | +0.20(+1.75%) |
Dec 21, 2021 | 11.40 | 11.53 | 11.30 | 11.43 | 1,554,258 | +0.08(+0.70%) |
Dec 20, 2021 | 11.21 | 11.46 | 10.93 | 11.35 | 1,962,830 | +0.08(+0.68%) |
Dec 17, 2021 | 11.06 | 11.40 | 11.04 | 11.27 | 2,894,507 | +0.10(+0.93%) |
Dec 16, 2021 | 11.40 | 11.47 | 11.11 | 11.17 | 2,274,152 | -0.18(-1.59%) |
Dec 15, 2021 | 10.98 | 11.39 | 10.98 | 11.35 | 1,969,990 | +0.43(+3.94%) |
Dec 14, 2021 | 10.92 | 11.15 | 10.90 | 10.92 | 2,325,885 | -0.25(-2.24%) |
Dec 13, 2021 | 11.01 | 11.29 | 11.01 | 11.17 | 1,841,513 | +0.11(+0.99%) |
Dec 10, 2021 | 11.31 | 11.39 | 11.05 | 11.06 | 1,807,630 | -0.21(-1.86%) |
Dec 09, 2021 | 11.43 | 11.64 | 11.25 | 11.27 | 2,226,206 | -0.17(-1.49%) |
Dec 08, 2021 | 11.58 | 11.58 | 11.36 | 11.44 | 2,947,613 | +0.01(+0.06%) |
Dec 07, 2021 | 11.30 | 11.56 | 11.26 | 11.43 | 1,642,172 | +0.24(+2.17%) |
Dec 06, 2021 | 11.01 | 11.39 | 10.89 | 11.19 | 2,349,755 | +0.21(+1.91%) |
Dec 03, 2021 | 11.12 | 11.15 | 10.88 | 10.98 | 1,928,824 | -0.13(-1.17%) |
Dec 02, 2021 | 11.07 | 11.24 | 10.81 | 11.11 | 2,688,539 | +0.17(+1.55%) |