Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.54 | 10.61 | 10.30 | 10.48 | 2,318,038 | -0.17(-1.59%) |
Feb 25, 2022 | 10.52 | 10.70 | 10.57 | 10.65 | 1,993,726 | +0.14(+1.33%) |
Feb 24, 2022 | 10.32 | 10.54 | 10.18 | 10.51 | 1,910,140 | +0.18(+1.79%) |
Feb 23, 2022 | 10.58 | 10.68 | 10.32 | 10.32 | 1,366,326 | -0.17(-1.62%) |
Feb 22, 2022 | 10.62 | 10.63 | 10.41 | 10.49 | 1,221,681 | -0.16(-1.52%) |
Feb 18, 2022 | 10.66 | 0 | -0.05(-0.48%) | |||
Feb 17, 2022 | 10.64 | 10.73 | 10.58 | 10.71 | 1,233,664 | +0.01(+0.14%) |
Feb 16, 2022 | 10.51 | 10.70 | 10.51 | 10.69 | 1,396,934 | +0.22(+2.11%) |
Feb 15, 2022 | 10.46 | 10.55 | 10.42 | 10.47 | 658,433 | +0.09(+0.85%) |
Feb 14, 2022 | 10.55 | 10.64 | 10.35 | 10.38 | 1,137,508 | -0.18(-1.68%) |
Feb 11, 2022 | 10.38 | 10.57 | 10.35 | 10.56 | 1,425,339 | +0.27(+2.58%) |
Feb 10, 2022 | 10.31 | 10.56 | 10.24 | 10.29 | 1,387,364 | -0.10(-0.99%) |
Feb 09, 2022 | 10.29 | 10.45 | 10.29 | 10.40 | 1,607,191 | +0.15(+1.51%) |
Feb 08, 2022 | 10.34 | 10.37 | 10.23 | 10.24 | 1,341,484 | -0.04(-0.43%) |
Feb 07, 2022 | 10.27 | 10.38 | 10.24 | 10.29 | 887,898 | +0.04(+0.43%) |
Feb 04, 2022 | 10.29 | 10.36 | 10.12 | 10.24 | 1,797,679 | -0.09(-0.86%) |
Feb 03, 2022 | 10.47 | 10.32 | 10.33 | 1,213,540 | -0.16(-1.55%) | |
Feb 02, 2022 | 10.59 | 10.65 | 10.47 | 10.49 | 1,233,319 | -0.08(-0.77%) |
Feb 01, 2022 | 10.57 | 10.62 | 10.40 | 10.57 | 840,148 | +0.00(+0.00%) |
Jan 31, 2022 | 10.33 | 10.96 | 10.29 | 10.57 | 1,036,624 | +0.17(+1.63%) |
Jan 28, 2022 | 10.18 | 10.39 | 10.01 | 10.40 | 1,204,143 | +0.24(+2.32%) |
Jan 27, 2022 | 10.34 | 10.49 | 10.09 | 10.17 | 906,266 | -0.15(-1.50%) |
Jan 26, 2022 | 10.50 | 10.63 | 10.28 | 10.32 | 1,014,482 | -0.11(-1.06%) |
Jan 25, 2022 | 10.16 | 10.51 | 10.07 | 10.43 | 1,179,068 | +0.10(+1.00%) |
Jan 24, 2022 | 10.32 | 10.37 | 9.966 | 10.33 | 1,597,834 | -0.06(-0.57%) |
Jan 21, 2022 | 10.43 | 10.58 | 10.35 | 10.39 | 1,046,983 | -0.04(-0.42%) |
Jan 20, 2022 | 10.71 | 10.80 | 10.43 | 10.43 | 961,114 | -0.27(-2.48%) |
Jan 19, 2022 | 10.93 | 11.00 | 10.70 | 10.70 | 883,107 | -0.23(-2.09%) |
Jan 18, 2022 | 11.12 | 11.16 | 10.91 | 10.93 | 1,296,327 | -0.19(-1.72%) |
Jan 14, 2022 | 11.12 | 0 | +0.01(+0.07%) | |||
Jan 13, 2022 | 11.00 | 11.24 | 10.97 | 11.11 | 970,238 | +0.14(+1.28%) |
Jan 12, 2022 | 11.23 | 11.33 | 10.96 | 10.97 | 1,408,318 | -0.29(-2.62%) |
Jan 11, 2022 | 11.21 | 11.28 | 11.09 | 11.27 | 1,808,087 | +0.07(+0.64%) |
Jan 10, 2022 | 11.24 | 11.24 | 11.09 | 11.20 | 1,291,604 | -0.03(-0.26%) |
Jan 07, 2022 | 11.24 | 11.24 | 11.22 | 11.22 | 986,176 | -0.01(-0.06%) |
Jan 06, 2022 | 11.17 | 11.27 | 11.13 | 11.23 | 874,761 | +0.07(+0.64%) |
Jan 05, 2022 | 11.42 | 11.46 | 11.13 | 11.16 | 1,171,782 | -0.22(-1.90%) |
Jan 04, 2022 | 11.22 | 11.45 | 11.21 | 11.38 | 1,101,073 | +0.22(+1.93%) |
Jan 03, 2022 | 11.02 | 11.17 | 10.99 | 11.16 | 1,336,971 | +0.18(+1.64%) |
Dec 31, 2021 | 11.02 | 11.08 | 10.98 | 10.98 | 1,022,245 | -0.04(-0.33%) |
Dec 30, 2021 | 10.96 | 11.09 | 10.94 | 11.02 | 916,125 | +0.03(+0.26%) |
Dec 29, 2021 | 10.91 | 11.04 | 10.83 | 10.99 | 942,469 | +0.11(+0.99%) |
Dec 28, 2021 | 10.80 | 10.91 | 10.78 | 10.88 | 1,007,545 | +0.04(+0.40%) |
Dec 27, 2021 | 10.74 | 10.84 | 10.66 | 10.84 | 1,232,435 | +0.09(+0.87%) |
Dec 23, 2021 | 10.82 | 10.89 | 10.71 | 10.74 | 963,693 | -0.01(-0.13%) |
Dec 22, 2021 | 10.72 | 10.80 | 10.71 | 10.76 | 692,933 | +0.04(+0.33%) |
Dec 21, 2021 | 10.34 | 10.74 | 10.34 | 10.72 | 1,372,639 | +0.46(+4.48%) |
Dec 20, 2021 | 10.50 | 10.52 | 10.01 | 10.26 | 1,831,794 | -0.39(-3.64%) |
Dec 17, 2021 | 10.61 | 10.76 | 10.57 | 10.65 | 4,594,490 | -0.01(-0.13%) |
Dec 16, 2021 | 10.74 | 10.81 | 10.57 | 10.66 | 1,986,200 | -0.05(-0.47%) |
Dec 15, 2021 | 10.65 | 10.75 | 10.53 | 10.71 | 2,216,313 | +0.08(+0.74%) |
Dec 14, 2021 | 10.82 | 10.93 | 10.62 | 10.63 | 1,877,571 | -0.19(-1.73%) |
Dec 13, 2021 | 10.83 | 10.92 | 10.75 | 10.82 | 1,213,986 | -0.09(-0.86%) |
Dec 10, 2021 | 10.99 | 10.99 | 10.81 | 10.92 | 865,842 | +0.03(+0.26%) |
Dec 09, 2021 | 10.94 | 10.98 | 10.86 | 10.89 | 734,380 | -0.11(-0.98%) |
Dec 08, 2021 | 10.92 | 11.10 | 10.88 | 10.99 | 1,041,864 | +0.08(+0.72%) |
Dec 07, 2021 | 10.95 | 11.09 | 10.86 | 10.92 | 997,301 | +0.04(+0.33%) |
Dec 06, 2021 | 10.57 | 10.99 | 10.57 | 10.88 | 1,152,264 | +0.43(+4.13%) |
Dec 03, 2021 | 10.36 | 10.52 | 10.28 | 10.45 | 2,512,078 | +0.13(+1.25%) |
Dec 02, 2021 | 9.974 | 10.35 | 9.938 | 10.32 | 1,288,052 | +0.40(+4.06%) |