Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.65 | 11.76 | 11.63 | 11.72 | 596,538 | -0.12(-1.05%) |
Feb 25, 2022 | 11.48 | 11.85 | 11.59 | 11.85 | 845,143 | +0.45(+3.97%) |
Feb 24, 2022 | 11.31 | 11.42 | 11.08 | 11.40 | 770,076 | -0.17(-1.46%) |
Feb 23, 2022 | 11.79 | 11.82 | 11.53 | 11.57 | 346,990 | -0.12(-1.06%) |
Feb 22, 2022 | 11.67 | 11.79 | 11.61 | 11.69 | 602,723 | -0.02(-0.15%) |
Feb 18, 2022 | 11.71 | 0 | +0.12(+0.99%) | |||
Feb 17, 2022 | 11.81 | 11.81 | 11.57 | 11.59 | 272,562 | -0.29(-2.46%) |
Feb 16, 2022 | 11.89 | 12.04 | 11.82 | 11.88 | 510,633 | -0.01(-0.07%) |
Feb 15, 2022 | 11.83 | 12.00 | 11.76 | 11.89 | 509,026 | +0.13(+1.13%) |
Feb 14, 2022 | 11.83 | 11.92 | 11.66 | 11.76 | 521,414 | -0.06(-0.53%) |
Feb 11, 2022 | 11.73 | 11.90 | 11.65 | 11.82 | 612,924 | +0.10(+0.83%) |
Feb 10, 2022 | 11.76 | 11.89 | 11.71 | 11.72 | 590,988 | -0.04(-0.38%) |
Feb 09, 2022 | 11.90 | 11.92 | 11.74 | 11.77 | 416,718 | -0.13(-1.12%) |
Feb 08, 2022 | 11.76 | 11.92 | 11.73 | 11.90 | 378,113 | +0.23(+1.98%) |
Feb 07, 2022 | 11.99 | 11.99 | 11.59 | 11.67 | 402,726 | -0.04(-0.38%) |
Feb 04, 2022 | 11.61 | 11.76 | 11.53 | 11.72 | 422,940 | +0.14(+1.22%) |
Feb 03, 2022 | 11.55 | 11.50 | 11.57 | 428,967 | +0.01(+0.08%) | |
Feb 02, 2022 | 11.57 | 11.72 | 11.46 | 11.57 | 371,385 | +0.01(+0.08%) |
Feb 01, 2022 | 11.35 | 11.60 | 11.27 | 11.56 | 530,780 | +0.17(+1.47%) |
Jan 31, 2022 | 11.43 | 11.39 | 563,360 | -0.10(-0.84%) | ||
Jan 28, 2022 | 11.55 | 11.67 | 11.25 | 11.49 | 340,586 | +0.05(+0.46%) |
Jan 27, 2022 | 11.65 | 11.97 | 11.36 | 11.43 | 299,317 | -0.18(-1.52%) |
Jan 26, 2022 | 11.78 | 11.91 | 11.47 | 11.61 | 325,468 | -0.10(-0.83%) |
Jan 25, 2022 | 11.57 | 11.79 | 11.39 | 11.71 | 351,061 | +0.05(+0.45%) |
Jan 24, 2022 | 11.35 | 11.70 | 11.35 | 11.65 | 388,304 | +0.16(+1.38%) |
Jan 21, 2022 | 11.35 | 11.65 | 11.35 | 11.50 | 413,300 | +0.04(+0.31%) |
Jan 20, 2022 | 11.72 | 11.82 | 11.45 | 11.46 | 267,344 | -0.27(-2.33%) |
Jan 19, 2022 | 12.05 | 12.05 | 11.72 | 11.73 | 251,242 | -0.27(-2.27%) |
Jan 18, 2022 | 12.16 | 12.23 | 11.98 | 12.01 | 253,168 | -0.18(-1.45%) |
Jan 14, 2022 | 12.18 | 0 | +0.07(+0.58%) | |||
Jan 13, 2022 | 12.02 | 12.17 | 12.02 | 12.11 | 236,115 | +0.11(+0.88%) |
Jan 12, 2022 | 12.08 | 12.10 | 11.93 | 12.01 | 253,064 | -0.04(-0.37%) |
Jan 11, 2022 | 12.08 | 12.09 | 11.93 | 12.05 | 289,320 | +0.00(+0.00%) |
Jan 10, 2022 | 12.09 | 12.18 | 11.94 | 12.05 | 287,844 | +0.01(+0.07%) |
Jan 07, 2022 | 11.85 | 12.08 | 11.81 | 12.04 | 261,931 | +0.18(+1.48%) |
Jan 06, 2022 | 11.35 | 11.87 | 11.26 | 11.87 | 409,837 | -0.10(-0.81%) |
Jan 05, 2022 | 12.00 | 12.13 | 11.93 | 11.96 | 229,363 | +0.01(+0.07%) |
Jan 04, 2022 | 11.87 | 12.09 | 11.79 | 11.95 | 227,925 | +0.19(+1.65%) |
Jan 03, 2022 | 11.71 | 11.94 | 11.65 | 11.76 | 329,630 | +0.10(+0.83%) |
Dec 31, 2021 | 11.64 | 11.79 | 11.64 | 11.66 | 157,003 | -0.02(-0.15%) |
Dec 30, 2021 | 11.72 | 11.82 | 11.67 | 11.68 | 193,059 | -0.05(-0.45%) |
Dec 29, 2021 | 11.71 | 11.79 | 11.64 | 11.73 | 175,185 | +0.06(+0.53%) |
Dec 28, 2021 | 11.62 | 11.77 | 11.54 | 11.67 | 217,829 | +0.06(+0.53%) |
Dec 27, 2021 | 11.51 | 11.62 | 11.44 | 11.61 | 210,113 | +0.11(+1.00%) |
Dec 23, 2021 | 11.46 | 11.55 | 11.45 | 11.50 | 165,633 | +0.11(+0.93%) |
Dec 22, 2021 | 11.33 | 11.39 | 11.22 | 11.39 | 283,554 | +0.07(+0.62%) |
Dec 21, 2021 | 11.31 | 11.46 | 11.25 | 11.32 | 478,793 | +0.14(+1.26%) |
Dec 20, 2021 | 11.23 | 11.23 | 10.88 | 11.18 | 638,964 | -0.21(-1.86%) |
Dec 17, 2021 | 11.39 | 11.43 | 11.07 | 11.39 | 1,607,510 | +0.04(+0.39%) |
Dec 16, 2021 | 11.37 | 11.46 | 11.28 | 11.35 | 695,826 | +0.12(+1.10%) |
Dec 15, 2021 | 10.88 | 11.34 | 10.88 | 11.22 | 646,192 | +0.09(+0.79%) |
Dec 14, 2021 | 11.12 | 11.35 | 11.09 | 11.13 | 578,154 | +0.05(+0.48%) |
Dec 13, 2021 | 11.23 | 11.23 | 11.06 | 11.08 | 458,160 | -0.23(-2.02%) |
Dec 10, 2021 | 11.43 | 11.44 | 11.24 | 11.31 | 402,328 | +0.04(+0.31%) |
Dec 09, 2021 | 11.30 | 11.39 | 11.20 | 11.28 | 304,968 | -0.11(-1.01%) |
Dec 08, 2021 | 11.37 | 11.46 | 11.31 | 11.39 | 345,463 | +0.02(+0.15%) |
Dec 07, 2021 | 11.50 | 11.56 | 11.35 | 11.37 | 278,401 | -0.07(-0.62%) |
Dec 06, 2021 | 11.59 | 11.67 | 11.43 | 11.44 | 370,067 | +0.02(+0.15%) |
Dec 03, 2021 | 11.45 | 11.53 | 11.35 | 11.43 | 405,643 | +0.01(+0.08%) |
Dec 02, 2021 | 11.14 | 11.51 | 11.13 | 11.42 | 350,461 | +0.36(+3.26%) |