Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.78 | 12.39 | 11.68 | 12.30 | 198,526 | +0.45(+3.80%) |
Feb 25, 2022 | 11.91 | 11.90 | 11.63 | 11.85 | 84,641 | -0.02(-0.17%) |
Feb 24, 2022 | 11.19 | 11.98 | 11.10 | 11.87 | 192,857 | +0.01(+0.08%) |
Feb 23, 2022 | 11.05 | 12.03 | 11.05 | 11.86 | 239,518 | +1.34(+12.74%) |
Feb 22, 2022 | 10.80 | 10.97 | 10.41 | 10.52 | 96,756 | -0.41(-3.75%) |
Feb 18, 2022 | 10.93 | 0 | -0.23(-2.06%) | |||
Feb 17, 2022 | 11.22 | 11.37 | 11.10 | 11.16 | 63,767 | -0.23(-2.02%) |
Feb 16, 2022 | 11.34 | 11.44 | 11.20 | 11.39 | 44,387 | -0.02(-0.18%) |
Feb 15, 2022 | 11.25 | 11.60 | 11.25 | 11.41 | 75,119 | +0.37(+3.35%) |
Feb 14, 2022 | 11.01 | 11.29 | 10.95 | 11.04 | 87,829 | +0.01(+0.09%) |
Feb 11, 2022 | 11.24 | 11.57 | 10.86 | 11.03 | 112,698 | -0.23(-2.04%) |
Feb 10, 2022 | 11.08 | 11.55 | 11.08 | 11.26 | 110,950 | -0.13(-1.14%) |
Feb 09, 2022 | 11.30 | 11.64 | 11.28 | 11.39 | 133,293 | +0.25(+2.24%) |
Feb 08, 2022 | 10.52 | 11.19 | 10.52 | 11.14 | 145,227 | +0.52(+4.90%) |
Feb 07, 2022 | 10.14 | 10.76 | 10.14 | 10.62 | 152,030 | +0.48(+4.73%) |
Feb 04, 2022 | 9.920 | 10.22 | 9.720 | 10.14 | 80,127 | +0.20(+2.01%) |
Feb 03, 2022 | 9.940 | 9.940 | 103,637 | -0.07(-0.70%) | ||
Feb 02, 2022 | 10.22 | 10.36 | 9.940 | 10.01 | 95,164 | -0.24(-2.34%) |
Feb 01, 2022 | 10.00 | 10.27 | 9.820 | 10.25 | 285,935 | +0.30(+3.02%) |
Jan 31, 2022 | 9.880 | 9.950 | 83,606 | +0.06(+0.61%) | ||
Jan 28, 2022 | 9.730 | 9.920 | 9.450 | 9.890 | 78,468 | +0.20(+2.06%) |
Jan 27, 2022 | 10.11 | 10.22 | 9.595 | 9.690 | 109,806 | -0.40(-3.96%) |
Jan 26, 2022 | 10.68 | 10.87 | 9.860 | 10.09 | 122,269 | -0.47(-4.45%) |
Jan 25, 2022 | 10.37 | 10.82 | 10.30 | 10.56 | 110,188 | -0.05(-0.47%) |
Jan 24, 2022 | 9.700 | 10.66 | 9.540 | 10.61 | 186,783 | +0.61(+6.10%) |
Jan 21, 2022 | 10.07 | 10.29 | 9.690 | 10.00 | 181,242 | -0.24(-2.34%) |
Jan 20, 2022 | 10.33 | 10.69 | 10.16 | 10.24 | 157,512 | -0.04(-0.39%) |
Jan 19, 2022 | 10.56 | 10.69 | 10.25 | 10.28 | 134,916 | -0.31(-2.93%) |
Jan 18, 2022 | 10.84 | 10.92 | 10.50 | 10.59 | 140,083 | -0.27(-2.49%) |
Jan 14, 2022 | 10.86 | 0 | -0.49(-4.32%) | |||
Jan 13, 2022 | 11.76 | 11.78 | 11.25 | 11.35 | 240,815 | -0.39(-3.32%) |
Jan 12, 2022 | 12.22 | 12.38 | 11.72 | 11.74 | 154,720 | -0.33(-2.73%) |
Jan 11, 2022 | 11.45 | 12.18 | 11.40 | 12.07 | 213,830 | +0.51(+4.41%) |
Jan 10, 2022 | 11.82 | 11.82 | 11.20 | 11.56 | 94,985 | -0.29(-2.45%) |
Jan 07, 2022 | 12.10 | 12.45 | 11.82 | 11.85 | 111,072 | -0.30(-2.47%) |
Jan 06, 2022 | 12.25 | 12.41 | 11.93 | 12.15 | 70,741 | +0.04(+0.33%) |
Jan 05, 2022 | 12.91 | 13.10 | 12.04 | 12.11 | 105,589 | -0.71(-5.54%) |
Jan 04, 2022 | 12.57 | 13.19 | 12.57 | 12.82 | 121,248 | +0.44(+3.55%) |
Jan 03, 2022 | 12.34 | 12.96 | 12.29 | 12.38 | 72,201 | +0.20(+1.64%) |
Dec 31, 2021 | 12.14 | 12.44 | 12.01 | 12.18 | 140,776 | -0.06(-0.49%) |
Dec 30, 2021 | 12.18 | 12.46 | 12.13 | 12.24 | 94,880 | +0.05(+0.41%) |
Dec 29, 2021 | 12.20 | 12.37 | 11.91 | 12.19 | 147,104 | -0.03(-0.25%) |
Dec 28, 2021 | 12.63 | 12.94 | 12.21 | 12.22 | 111,246 | -0.48(-3.78%) |
Dec 27, 2021 | 12.69 | 12.72 | 12.45 | 12.70 | 98,942 | -0.04(-0.31%) |
Dec 23, 2021 | 12.69 | 12.76 | 12.59 | 12.74 | 75,010 | +0.09(+0.71%) |
Dec 22, 2021 | 12.39 | 12.81 | 12.39 | 12.65 | 104,465 | +0.25(+2.02%) |
Dec 21, 2021 | 11.96 | 12.50 | 11.90 | 12.40 | 166,822 | +0.61(+5.17%) |
Dec 20, 2021 | 11.76 | 12.05 | 11.50 | 11.79 | 117,946 | -0.26(-2.16%) |
Dec 17, 2021 | 12.10 | 12.24 | 11.52 | 12.05 | 241,749 | -0.04(-0.33%) |
Dec 16, 2021 | 12.93 | 12.93 | 11.92 | 12.09 | 200,937 | -0.77(-5.99%) |
Dec 15, 2021 | 12.88 | 12.98 | 12.23 | 12.86 | 110,022 | -0.06(-0.46%) |
Dec 14, 2021 | 12.96 | 13.20 | 12.83 | 12.92 | 109,434 | -0.08(-0.62%) |
Dec 13, 2021 | 13.12 | 13.16 | 12.57 | 13.00 | 124,064 | -0.42(-3.13%) |
Dec 10, 2021 | 13.73 | 13.90 | 12.93 | 13.42 | 83,496 | -0.21(-1.54%) |
Dec 09, 2021 | 13.82 | 14.24 | 13.15 | 13.63 | 161,703 | -0.50(-3.54%) |
Dec 08, 2021 | 13.90 | 14.43 | 13.83 | 14.13 | 42,785 | +0.25(+1.80%) |
Dec 07, 2021 | 14.10 | 14.50 | 13.83 | 13.88 | 91,056 | +0.05(+0.36%) |
Dec 06, 2021 | 13.32 | 14.21 | 13.22 | 13.83 | 113,807 | +0.62(+4.69%) |
Dec 03, 2021 | 13.26 | 13.45 | 12.82 | 13.21 | 90,506 | -0.03(-0.23%) |
Dec 02, 2021 | 12.61 | 13.33 | 12.56 | 13.24 | 96,289 | +0.58(+4.58%) |