Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.48 | 11.61 | 11.48 | 11.52 | 48,946 | -0.02(-0.17%) |
Feb 25, 2022 | 11.40 | 11.64 | 11.44 | 11.54 | 25,376 | +0.23(+2.03%) |
Feb 24, 2022 | 11.42 | 11.43 | 11.11 | 11.31 | 70,550 | -0.23(-1.99%) |
Feb 23, 2022 | 11.91 | 11.96 | 11.50 | 11.54 | 51,032 | -0.35(-2.94%) |
Feb 22, 2022 | 11.73 | 12.04 | 11.58 | 11.89 | 96,914 | +0.05(+0.42%) |
Feb 18, 2022 | 11.84 | 0 | +0.18(+1.54%) | |||
Feb 17, 2022 | 11.32 | 11.73 | 11.13 | 11.66 | 62,022 | +0.28(+2.46%) |
Feb 16, 2022 | 11.61 | 11.65 | 11.29 | 11.38 | 35,290 | -0.28(-2.40%) |
Feb 15, 2022 | 11.54 | 11.79 | 11.54 | 11.66 | 60,412 | +0.14(+1.22%) |
Feb 14, 2022 | 11.28 | 11.54 | 11.08 | 11.52 | 107,160 | +0.25(+2.22%) |
Feb 11, 2022 | 11.26 | 11.42 | 11.14 | 11.27 | 88,188 | -0.02(-0.18%) |
Feb 10, 2022 | 11.05 | 11.46 | 10.34 | 11.29 | 199,441 | +0.04(+0.36%) |
Feb 09, 2022 | 10.95 | 11.41 | 10.92 | 11.25 | 281,767 | +0.30(+2.74%) |
Feb 08, 2022 | 10.75 | 10.99 | 10.75 | 10.95 | 124,843 | +0.20(+1.86%) |
Feb 07, 2022 | 10.76 | 10.89 | 10.55 | 10.75 | 101,395 | +0.06(+0.56%) |
Feb 04, 2022 | 10.79 | 10.87 | 10.49 | 10.69 | 82,493 | -0.09(-0.83%) |
Feb 03, 2022 | 10.80 | 10.75 | 10.78 | 98,777 | -0.19(-1.73%) | |
Feb 02, 2022 | 11.03 | 11.09 | 10.77 | 10.97 | 90,502 | +0.02(+0.18%) |
Feb 01, 2022 | 10.74 | 11.22 | 10.57 | 10.95 | 202,474 | +0.20(+1.86%) |
Jan 31, 2022 | 10.46 | 10.75 | 156,163 | +0.30(+2.87%) | ||
Jan 28, 2022 | 10.47 | 10.48 | 10.17 | 10.45 | 79,632 | +0.01(+0.10%) |
Jan 27, 2022 | 10.72 | 10.79 | 10.39 | 10.44 | 98,836 | -0.18(-1.69%) |
Jan 26, 2022 | 11.05 | 11.16 | 10.56 | 10.62 | 79,173 | -0.32(-2.93%) |
Jan 25, 2022 | 10.94 | 11.03 | 10.54 | 10.94 | 153,519 | -0.04(-0.36%) |
Jan 24, 2022 | 10.73 | 11.16 | 10.65 | 10.98 | 108,535 | +0.18(+1.67%) |
Jan 21, 2022 | 10.73 | 11.19 | 10.73 | 10.80 | 126,646 | -0.04(-0.37%) |
Jan 20, 2022 | 10.63 | 11.13 | 10.54 | 10.84 | 255,216 | +0.13(+1.21%) |
Jan 19, 2022 | 10.81 | 10.93 | 10.62 | 10.71 | 77,175 | -0.17(-1.56%) |
Jan 18, 2022 | 11.08 | 11.12 | 10.76 | 10.88 | 117,829 | -0.08(-0.73%) |
Jan 14, 2022 | 10.96 | 0 | +0.26(+2.43%) | |||
Jan 13, 2022 | 10.38 | 10.82 | 10.35 | 10.70 | 215,123 | +0.32(+3.08%) |
Jan 12, 2022 | 10.30 | 10.60 | 10.25 | 10.38 | 455,979 | +0.13(+1.27%) |
Jan 11, 2022 | 10.18 | 10.30 | 9.990 | 10.25 | 130,920 | +0.18(+1.79%) |
Jan 10, 2022 | 10.32 | 10.37 | 9.960 | 10.07 | 238,688 | -0.37(-3.54%) |
Jan 07, 2022 | 10.67 | 10.76 | 10.43 | 10.44 | 178,088 | -0.32(-2.97%) |
Jan 06, 2022 | 10.41 | 11.90 | 10.19 | 10.76 | 272,178 | +0.11(+1.03%) |
Jan 05, 2022 | 10.99 | 11.05 | 10.56 | 10.65 | 117,463 | -0.31(-2.83%) |
Jan 04, 2022 | 11.09 | 11.18 | 10.81 | 10.96 | 108,759 | -0.06(-0.54%) |
Jan 03, 2022 | 11.20 | 11.23 | 10.97 | 11.02 | 146,525 | -0.08(-0.72%) |
Dec 31, 2021 | 10.97 | 11.13 | 10.91 | 11.10 | 78,460 | +0.07(+0.63%) |
Dec 30, 2021 | 11.23 | 11.23 | 10.96 | 11.03 | 65,725 | -0.15(-1.34%) |
Dec 29, 2021 | 11.24 | 11.29 | 11.07 | 11.18 | 178,954 | -0.06(-0.53%) |
Dec 28, 2021 | 11.07 | 11.28 | 10.91 | 11.24 | 56,734 | +0.10(+0.90%) |
Dec 27, 2021 | 11.06 | 11.19 | 10.78 | 11.14 | 159,182 | +0.13(+1.18%) |
Dec 23, 2021 | 10.73 | 11.07 | 10.57 | 11.01 | 124,862 | +0.21(+1.94%) |
Dec 22, 2021 | 10.91 | 11.07 | 10.60 | 10.80 | 104,211 | -0.16(-1.46%) |
Dec 21, 2021 | 10.66 | 10.66 | 10.58 | 10.96 | 162,059 | +0.23(+2.14%) |
Dec 20, 2021 | 10.75 | 10.75 | 10.46 | 10.73 | 125,285 | +0.01(+0.09%) |
Dec 17, 2021 | 10.67 | 10.91 | 10.44 | 10.72 | 163,674 | +0.11(+1.04%) |
Dec 16, 2021 | 11.07 | 11.25 | 10.58 | 10.61 | 147,115 | -0.44(-3.98%) |
Dec 15, 2021 | 10.55 | 11.30 | 10.55 | 11.05 | 231,306 | +0.39(+3.66%) |
Dec 14, 2021 | 9.500 | 10.84 | 9.465 | 10.66 | 358,782 | +1.23(+13.04%) |
Dec 13, 2021 | 9.240 | 9.500 | 9.190 | 9.430 | 77,073 | +0.17(+1.84%) |
Dec 10, 2021 | 9.340 | 9.460 | 8.880 | 9.260 | 49,254 | -0.03(-0.32%) |
Dec 09, 2021 | 9.110 | 9.400 | 9.110 | 9.290 | 38,558 | +0.10(+1.09%) |
Dec 08, 2021 | 9.110 | 9.370 | 8.980 | 9.190 | 72,793 | +0.06(+0.66%) |
Dec 07, 2021 | 9.170 | 9.400 | 8.950 | 9.130 | 89,283 | -0.03(-0.33%) |
Dec 06, 2021 | 9.250 | 9.265 | 8.930 | 9.160 | 77,081 | +0.05(+0.55%) |
Dec 03, 2021 | 9.120 | 9.270 | 9.030 | 9.110 | 149,503 | -0.02(-0.22%) |
Dec 02, 2021 | 8.720 | 9.160 | 8.640 | 9.130 | 135,008 | +0.46(+5.31%) |