Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.78 | 11.27 | 10.78 | 11.04 | 34,624 | +0.09(+0.86%) |
Feb 25, 2022 | 10.75 | 11.02 | 10.67 | 10.94 | 76,354 | +0.49(+4.67%) |
Feb 24, 2022 | 10.45 | 10.80 | 10.45 | 10.46 | 25,231 | +0.07(+0.68%) |
Feb 23, 2022 | 10.88 | 10.89 | 10.38 | 10.38 | 8,891 | -0.46(-4.22%) |
Feb 22, 2022 | 10.74 | 11.21 | 10.74 | 10.84 | 21,866 | +0.10(+0.96%) |
Feb 18, 2022 | 10.74 | 0 | -0.74(-6.43%) | |||
Feb 17, 2022 | 11.46 | 11.86 | 11.46 | 11.48 | 10,725 | +0.16(+1.40%) |
Feb 16, 2022 | 11.56 | 11.58 | 11.05 | 11.32 | 9,827 | +0.13(+1.17%) |
Feb 15, 2022 | 11.20 | 11.58 | 11.11 | 11.19 | 12,641 | -0.02(-0.17%) |
Feb 14, 2022 | 11.24 | 11.35 | 10.92 | 11.21 | 36,538 | +0.38(+3.54%) |
Feb 11, 2022 | 11.00 | 11.00 | 10.74 | 10.82 | 5,564 | -0.39(-3.50%) |
Feb 10, 2022 | 11.39 | 11.62 | 11.22 | 11.22 | 25,481 | -0.07(-0.66%) |
Feb 09, 2022 | 11.10 | 11.67 | 10.99 | 11.29 | 12,382 | +0.07(+0.67%) |
Feb 08, 2022 | 11.28 | 11.66 | 11.06 | 11.22 | 11,078 | -0.30(-2.60%) |
Feb 07, 2022 | 11.54 | 11.58 | 11.49 | 11.52 | 17,869 | -0.01(-0.08%) |
Feb 04, 2022 | 11.48 | 11.57 | 11.25 | 11.52 | 48,717 | -0.07(-0.64%) |
Feb 03, 2022 | 11.22 | 11.60 | 55,681 | +0.16(+1.39%) | ||
Feb 02, 2022 | 11.67 | 11.81 | 11.23 | 11.44 | 28,082 | -0.21(-1.76%) |
Feb 01, 2022 | 11.22 | 11.71 | 10.99 | 11.65 | 17,228 | +0.55(+4.97%) |
Jan 31, 2022 | 10.70 | 11.16 | 11.09 | 14,211 | +0.38(+3.57%) | |
Jan 28, 2022 | 10.78 | 10.95 | 10.37 | 10.71 | 12,645 | +0.13(+1.24%) |
Jan 27, 2022 | 10.55 | 10.86 | 10.38 | 10.58 | 31,995 | +0.12(+1.16%) |
Jan 26, 2022 | 10.67 | 10.67 | 10.44 | 10.46 | 35,433 | -0.01(-0.09%) |
Jan 25, 2022 | 10.82 | 10.95 | 10.21 | 10.47 | 20,819 | -0.17(-1.58%) |
Jan 24, 2022 | 10.72 | 11.06 | 10.27 | 10.64 | 22,459 | +0.04(+0.35%) |
Jan 21, 2022 | 10.90 | 11.10 | 10.57 | 10.60 | 11,054 | -0.13(-1.22%) |
Jan 20, 2022 | 10.97 | 11.44 | 10.58 | 10.73 | 14,685 | +0.12(+1.14%) |
Jan 19, 2022 | 10.83 | 10.87 | 10.42 | 10.61 | 24,517 | -0.49(-4.38%) |
Jan 18, 2022 | 10.16 | 11.09 | 10.16 | 11.09 | 21,590 | +0.44(+4.12%) |
Jan 14, 2022 | 10.66 | 0 | +0.12(+1.15%) | |||
Jan 13, 2022 | 10.59 | 11.11 | 10.53 | 10.53 | 26,506 | -0.21(-1.91%) |
Jan 12, 2022 | 10.90 | 11.19 | 10.74 | 10.74 | 9,238 | -0.17(-1.54%) |
Jan 11, 2022 | 10.45 | 11.13 | 10.00 | 10.91 | 13,111 | +0.16(+1.48%) |
Jan 10, 2022 | 10.93 | 11.13 | 10.74 | 10.75 | 18,193 | -0.27(-2.46%) |
Jan 07, 2022 | 11.01 | 11.36 | 10.89 | 11.02 | 14,738 | -0.09(-0.84%) |
Jan 06, 2022 | 10.83 | 11.30 | 10.83 | 11.11 | 14,128 | +0.21(+1.97%) |
Jan 05, 2022 | 10.86 | 11.71 | 10.74 | 10.90 | 30,352 | -0.18(-1.60%) |
Jan 04, 2022 | 11.16 | 11.21 | 11.04 | 11.08 | 4,127 | -0.13(-1.17%) |
Jan 03, 2022 | 11.73 | 11.78 | 10.97 | 11.21 | 56,023 | -0.57(-4.84%) |
Dec 31, 2021 | 11.42 | 11.90 | 11.41 | 11.78 | 22,514 | +0.34(+2.94%) |
Dec 30, 2021 | 11.19 | 11.94 | 11.16 | 11.44 | 31,574 | +0.23(+2.08%) |
Dec 29, 2021 | 11.25 | 11.63 | 10.88 | 11.21 | 17,415 | -0.06(-0.50%) |
Dec 28, 2021 | 11.39 | 11.67 | 11.25 | 11.26 | 17,282 | -0.05(-0.41%) |
Dec 27, 2021 | 11.13 | 11.46 | 10.74 | 11.31 | 5,496 | +0.18(+1.59%) |
Dec 23, 2021 | 11.11 | 11.49 | 11.06 | 11.13 | 11,330 | -0.09(-0.83%) |
Dec 22, 2021 | 10.85 | 11.36 | 10.76 | 11.23 | 24,893 | -0.09(-0.83%) |
Dec 21, 2021 | 10.62 | 11.51 | 10.62 | 11.32 | 18,251 | +0.97(+9.39%) |
Dec 20, 2021 | 10.55 | 11.01 | 9.797 | 10.35 | 50,542 | -0.20(-1.86%) |
Dec 17, 2021 | 10.41 | 11.41 | 10.21 | 10.54 | 45,795 | -0.06(-0.53%) |
Dec 16, 2021 | 11.14 | 11.14 | 10.27 | 10.60 | 11,259 | -0.56(-5.02%) |
Dec 15, 2021 | 10.19 | 11.20 | 10.19 | 11.16 | 22,702 | +1.07(+10.65%) |
Dec 14, 2021 | 10.38 | 10.49 | 9.974 | 10.09 | 31,350 | -0.19(-1.82%) |
Dec 13, 2021 | 10.37 | 10.55 | 10.27 | 10.27 | 9,980 | -0.14(-1.35%) |
Dec 10, 2021 | 10.81 | 10.81 | 10.38 | 10.41 | 9,917 | -0.23(-2.19%) |
Dec 09, 2021 | 10.64 | 10.85 | 10.64 | 10.65 | 14,254 | -0.12(-1.13%) |
Dec 08, 2021 | 10.75 | 11.05 | 10.75 | 10.77 | 11,501 | -0.07(-0.60%) |
Dec 07, 2021 | 10.83 | 11.15 | 10.81 | 10.83 | 10,535 | +0.02(+0.17%) |
Dec 06, 2021 | 10.74 | 11.06 | 10.44 | 10.81 | 15,006 | +0.07(+0.70%) |
Dec 03, 2021 | 11.37 | 11.37 | 10.74 | 10.74 | 13,944 | -0.07(-0.61%) |
Dec 02, 2021 | 11.07 | 11.07 | 10.75 | 10.81 | 5,433 | -0.28(-2.53%) |