Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.14 | 10.50 | 10.06 | 10.20 | 714,370 | +0.04(+0.38%) |
Feb 25, 2022 | 9.855 | 10.20 | 9.901 | 10.17 | 558,324 | +0.23(+2.35%) |
Feb 24, 2022 | 9.995 | 10.19 | 9.816 | 9.932 | 597,705 | -0.15(-1.47%) |
Feb 23, 2022 | 9.948 | 10.34 | 9.900 | 10.08 | 457,613 | +0.14(+1.41%) |
Feb 22, 2022 | 10.07 | 10.37 | 9.808 | 9.940 | 527,114 | -0.09(-0.93%) |
Feb 18, 2022 | 10.03 | 0 | -0.16(-1.60%) | |||
Feb 17, 2022 | 10.32 | 10.47 | 10.16 | 10.20 | 423,982 | -0.05(-0.46%) |
Feb 16, 2022 | 10.56 | 10.79 | 10.20 | 10.24 | 550,979 | -0.28(-2.66%) |
Feb 15, 2022 | 10.56 | 10.65 | 10.17 | 10.52 | 508,801 | -0.02(-0.15%) |
Feb 14, 2022 | 10.72 | 10.97 | 10.51 | 10.54 | 808,078 | -0.05(-0.44%) |
Feb 11, 2022 | 10.40 | 10.69 | 10.29 | 10.59 | 264,579 | +0.21(+2.02%) |
Feb 10, 2022 | 10.25 | 10.86 | 10.25 | 10.38 | 736,615 | +0.14(+1.37%) |
Feb 09, 2022 | 10.39 | 10.57 | 10.18 | 10.24 | 522,642 | -0.15(-1.42%) |
Feb 08, 2022 | 10.43 | 10.56 | 10.32 | 10.38 | 234,512 | -0.09(-0.89%) |
Feb 07, 2022 | 10.54 | 10.59 | 10.36 | 10.48 | 350,351 | +0.01(+0.07%) |
Feb 04, 2022 | 10.43 | 10.54 | 10.28 | 10.47 | 500,048 | +0.15(+1.43%) |
Feb 03, 2022 | 10.51 | 10.66 | 10.31 | 10.32 | 625,293 | -0.10(-0.95%) |
Feb 02, 2022 | 10.88 | 10.96 | 10.39 | 10.42 | 1,296,154 | -0.38(-3.53%) |
Feb 01, 2022 | 10.28 | 11.02 | 10.28 | 10.80 | 975,643 | +0.51(+4.97%) |
Jan 31, 2022 | 11.15 | 10.29 | 1,766,469 | -0.92(-8.17%) | ||
Jan 28, 2022 | 11.16 | 11.21 | 10.94 | 11.21 | 691,777 | +0.22(+2.02%) |
Jan 27, 2022 | 11.12 | 11.21 | 10.74 | 10.99 | 707,699 | +0.15(+1.41%) |
Jan 26, 2022 | 10.74 | 11.06 | 10.65 | 10.83 | 540,780 | +0.18(+1.65%) |
Jan 25, 2022 | 10.39 | 10.79 | 10.21 | 10.66 | 991,418 | +0.21(+1.97%) |
Jan 24, 2022 | 10.05 | 10.47 | 9.779 | 10.45 | 1,036,137 | +0.11(+1.11%) |
Jan 21, 2022 | 10.34 | 10.57 | 10.14 | 10.34 | 1,128,321 | -0.36(-3.35%) |
Jan 20, 2022 | 11.08 | 11.16 | 10.56 | 10.70 | 773,321 | -0.40(-3.65%) |
Jan 19, 2022 | 11.28 | 11.37 | 10.96 | 11.10 | 609,722 | -0.03(-0.27%) |
Jan 18, 2022 | 11.23 | 11.47 | 11.08 | 11.13 | 842,475 | -0.07(-0.61%) |
Jan 14, 2022 | 11.20 | 0 | +0.20(+1.80%) | |||
Jan 13, 2022 | 11.13 | 11.29 | 10.92 | 11.00 | 940,439 | -0.20(-1.77%) |
Jan 12, 2022 | 10.68 | 11.20 | 10.66 | 11.20 | 1,341,382 | +0.56(+5.24%) |
Jan 11, 2022 | 10.34 | 10.67 | 10.32 | 10.64 | 500,443 | +0.16(+1.53%) |
Jan 10, 2022 | 10.52 | 10.64 | 10.38 | 10.48 | 413,783 | -0.04(-0.36%) |
Jan 07, 2022 | 10.50 | 10.66 | 10.47 | 10.52 | 448,507 | +0.05(+0.44%) |
Jan 06, 2022 | 10.33 | 10.53 | 10.18 | 10.47 | 541,924 | +0.14(+1.40%) |
Jan 05, 2022 | 10.50 | 10.82 | 10.12 | 10.33 | 1,319,079 | -0.10(-0.95%) |
Jan 04, 2022 | 9.940 | 10.43 | 9.940 | 10.43 | 1,158,885 | +0.44(+4.43%) |
Jan 03, 2022 | 9.734 | 10.00 | 9.688 | 9.985 | 1,147,585 | +0.34(+3.48%) |
Dec 31, 2021 | 9.497 | 9.671 | 9.390 | 9.650 | 568,879 | +0.19(+2.02%) |
Dec 30, 2021 | 9.275 | 9.520 | 9.221 | 9.459 | 442,265 | +0.19(+2.06%) |
Dec 29, 2021 | 9.123 | 9.398 | 9.056 | 9.268 | 344,529 | +0.10(+1.08%) |
Dec 28, 2021 | 9.283 | 9.344 | 9.105 | 9.169 | 440,947 | -0.07(-0.74%) |
Dec 27, 2021 | 9.108 | 9.352 | 8.917 | 9.237 | 928,783 | +0.18(+2.02%) |
Dec 23, 2021 | 9.108 | 9.291 | 9.016 | 9.054 | 509,801 | -0.11(-1.17%) |
Dec 22, 2021 | 8.863 | 9.176 | 8.795 | 9.161 | 550,791 | +0.23(+2.56%) |
Dec 21, 2021 | 8.726 | 9.024 | 8.726 | 8.932 | 594,949 | +0.31(+3.54%) |
Dec 20, 2021 | 8.520 | 8.649 | 8.367 | 8.627 | 695,247 | -0.15(-1.74%) |
Dec 17, 2021 | 8.588 | 8.924 | 8.535 | 8.779 | 1,518,880 | +0.20(+2.31%) |
Dec 16, 2021 | 8.352 | 8.741 | 8.355 | 8.581 | 674,219 | +0.15(+1.72%) |
Dec 15, 2021 | 8.123 | 8.443 | 8.001 | 8.436 | 631,291 | +0.36(+4.50%) |
Dec 14, 2021 | 7.741 | 8.115 | 7.672 | 8.072 | 705,766 | +0.34(+4.38%) |
Dec 13, 2021 | 7.657 | 7.863 | 7.634 | 7.733 | 312,524 | -0.01(-0.10%) |
Dec 10, 2021 | 7.810 | 7.856 | 7.588 | 7.741 | 182,218 | -0.04(-0.49%) |
Dec 09, 2021 | 8.008 | 8.008 | 7.703 | 7.779 | 219,448 | -0.23(-2.86%) |
Dec 08, 2021 | 7.856 | 8.153 | 7.856 | 8.008 | 273,547 | +0.11(+1.45%) |
Dec 07, 2021 | 7.825 | 8.153 | 7.672 | 7.894 | 845,036 | +0.11(+1.47%) |
Dec 06, 2021 | 7.634 | 7.909 | 7.375 | 7.779 | 488,993 | +0.14(+1.80%) |
Dec 03, 2021 | 7.833 | 7.856 | 7.543 | 7.642 | 853,802 | -0.19(-2.44%) |
Dec 02, 2021 | 7.588 | 7.901 | 7.520 | 7.833 | 359,473 | +0.24(+3.10%) |