Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.61 | 10.73 | 10.57 | 10.65 | 364,097 | +0.03(+0.31%) |
Feb 25, 2022 | 10.51 | 10.68 | 10.58 | 10.61 | 287,088 | +0.11(+1.01%) |
Feb 24, 2022 | 10.27 | 10.53 | 10.11 | 10.51 | 344,674 | +0.00(+0.00%) |
Feb 23, 2022 | 10.76 | 10.76 | 10.47 | 10.51 | 210,011 | -0.10(-0.93%) |
Feb 22, 2022 | 10.69 | 10.73 | 10.52 | 10.60 | 416,817 | -0.14(-1.30%) |
Feb 18, 2022 | 10.74 | 0 | -0.05(-0.45%) | |||
Feb 17, 2022 | 10.87 | 10.89 | 10.79 | 10.79 | 186,162 | -0.10(-0.90%) |
Feb 16, 2022 | 10.84 | 10.93 | 10.81 | 10.89 | 251,285 | +0.11(+0.99%) |
Feb 15, 2022 | 10.86 | 10.88 | 10.72 | 10.79 | 274,126 | +0.01(+0.08%) |
Feb 14, 2022 | 10.97 | 10.98 | 10.72 | 10.78 | 371,772 | -0.14(-1.31%) |
Feb 11, 2022 | 11.03 | 11.12 | 10.85 | 10.92 | 576,492 | -0.06(-0.52%) |
Feb 10, 2022 | 10.90 | 11.03 | 10.84 | 10.98 | 437,910 | +0.21(+1.96%) |
Feb 09, 2022 | 10.81 | 10.82 | 10.74 | 10.77 | 228,630 | -0.02(-0.23%) |
Feb 08, 2022 | 10.81 | 10.84 | 10.73 | 10.79 | 198,136 | +0.02(+0.23%) |
Feb 07, 2022 | 10.78 | 10.86 | 10.75 | 10.77 | 289,902 | +0.03(+0.30%) |
Feb 04, 2022 | 10.68 | 10.78 | 10.60 | 10.73 | 251,938 | +0.08(+0.76%) |
Feb 03, 2022 | 10.74 | 10.63 | 10.65 | 316,645 | -0.10(-0.91%) | |
Feb 02, 2022 | 10.70 | 10.77 | 10.59 | 10.75 | 288,570 | +0.16(+1.54%) |
Feb 01, 2022 | 10.56 | 10.68 | 10.52 | 10.59 | 271,286 | +0.05(+0.46%) |
Jan 31, 2022 | 10.29 | 10.54 | 446,115 | +0.25(+2.45%) | ||
Jan 28, 2022 | 10.29 | 10.29 | 10.13 | 10.29 | 263,358 | +0.02(+0.16%) |
Jan 27, 2022 | 10.44 | 10.44 | 10.23 | 10.27 | 180,760 | -0.03(-0.32%) |
Jan 26, 2022 | 10.25 | 10.42 | 10.25 | 10.30 | 298,176 | +0.11(+1.12%) |
Jan 25, 2022 | 9.960 | 10.29 | 9.846 | 10.19 | 293,602 | +0.24(+2.37%) |
Jan 24, 2022 | 10.10 | 10.12 | 9.553 | 9.952 | 694,372 | -0.25(-2.47%) |
Jan 21, 2022 | 10.58 | 10.58 | 10.13 | 10.20 | 596,720 | -0.37(-3.54%) |
Jan 20, 2022 | 10.64 | 10.68 | 10.55 | 10.58 | 208,353 | -0.08(-0.76%) |
Jan 19, 2022 | 10.71 | 10.77 | 10.59 | 10.66 | 159,023 | -0.03(-0.30%) |
Jan 18, 2022 | 10.65 | 10.73 | 10.62 | 10.69 | 205,693 | +0.05(+0.46%) |
Jan 14, 2022 | 10.64 | 0 | -0.21(-1.91%) | |||
Jan 13, 2022 | 10.95 | 10.97 | 10.83 | 10.85 | 253,300 | -0.11(-0.96%) |
Jan 12, 2022 | 10.91 | 11.00 | 10.91 | 10.96 | 260,789 | +0.05(+0.44%) |
Jan 11, 2022 | 10.84 | 10.92 | 10.77 | 10.91 | 274,419 | +0.15(+1.35%) |
Jan 10, 2022 | 10.63 | 10.81 | 10.47 | 10.76 | 388,014 | -0.01(-0.08%) |
Jan 07, 2022 | 10.64 | 10.79 | 10.61 | 10.77 | 272,786 | +0.16(+1.52%) |
Jan 06, 2022 | 10.50 | 10.63 | 10.46 | 10.61 | 305,716 | +0.16(+1.55%) |
Jan 05, 2022 | 10.54 | 10.63 | 10.43 | 10.45 | 279,596 | -0.06(-0.54%) |
Jan 04, 2022 | 10.52 | 10.58 | 10.48 | 10.50 | 273,916 | +0.04(+0.39%) |
Jan 03, 2022 | 10.35 | 10.53 | 10.34 | 10.46 | 313,048 | +0.15(+1.41%) |
Dec 31, 2021 | 10.30 | 10.35 | 10.24 | 10.32 | 126,785 | +0.05(+0.47%) |
Dec 30, 2021 | 10.23 | 10.39 | 10.23 | 10.27 | 258,351 | +0.04(+0.39%) |
Dec 29, 2021 | 10.30 | 10.32 | 10.15 | 10.23 | 230,954 | -0.02(-0.16%) |
Dec 28, 2021 | 10.26 | 10.38 | 10.24 | 10.25 | 211,067 | +0.03(+0.32%) |
Dec 27, 2021 | 10.25 | 10.29 | 10.15 | 10.21 | 246,051 | +0.00(+0.00%) |
Dec 23, 2021 | 10.09 | 10.25 | 10.09 | 10.21 | 178,385 | +0.16(+1.61%) |
Dec 22, 2021 | 9.971 | 10.12 | 9.930 | 10.05 | 223,948 | +0.07(+0.73%) |
Dec 21, 2021 | 10.01 | 10.18 | 9.946 | 9.979 | 268,557 | +0.10(+0.98%) |
Dec 20, 2021 | 10.02 | 10.03 | 9.744 | 9.882 | 542,213 | -0.25(-2.47%) |
Dec 17, 2021 | 10.27 | 10.27 | 10.01 | 10.13 | 418,306 | -0.09(-0.91%) |
Dec 16, 2021 | 10.46 | 10.46 | 10.21 | 10.23 | 295,000 | -0.10(-1.01%) |
Dec 15, 2021 | 10.24 | 10.39 | 10.12 | 10.33 | 298,614 | +0.12(+1.18%) |
Dec 14, 2021 | 10.23 | 10.31 | 10.14 | 10.21 | 247,424 | +0.01(+0.08%) |
Dec 13, 2021 | 10.51 | 10.51 | 10.17 | 10.20 | 535,682 | -0.26(-2.53%) |
Dec 10, 2021 | 10.48 | 10.55 | 10.43 | 10.47 | 206,340 | +0.05(+0.46%) |
Dec 09, 2021 | 10.47 | 10.48 | 10.35 | 10.42 | 179,303 | -0.02(-0.23%) |
Dec 08, 2021 | 10.46 | 10.54 | 10.43 | 10.44 | 177,524 | -0.06(-0.54%) |
Dec 07, 2021 | 10.47 | 10.58 | 10.44 | 10.50 | 191,910 | +0.09(+0.85%) |
Dec 06, 2021 | 10.42 | 10.42 | 10.31 | 10.41 | 208,242 | +0.04(+0.39%) |
Dec 03, 2021 | 10.47 | 10.50 | 10.31 | 10.37 | 244,870 | -0.07(-0.69%) |
Dec 02, 2021 | 10.41 | 10.48 | 10.31 | 10.44 | 208,343 | +0.09(+0.85%) |