Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.65 | 11.84 | 11.53 | 11.64 | 1,103,491 | -0.17(-1.45%) |
Feb 25, 2022 | 11.60 | 11.89 | 11.59 | 11.81 | 581,401 | +0.31(+2.74%) |
Feb 24, 2022 | 11.17 | 11.52 | 11.02 | 11.50 | 739,878 | +0.08(+0.71%) |
Feb 23, 2022 | 11.70 | 11.92 | 11.40 | 11.42 | 640,147 | -0.20(-1.70%) |
Feb 22, 2022 | 11.55 | 11.66 | 11.42 | 11.61 | 794,482 | +0.04(+0.39%) |
Feb 18, 2022 | 11.57 | 0 | -0.19(-1.61%) | |||
Feb 17, 2022 | 11.68 | 11.77 | 11.41 | 11.76 | 773,572 | +0.25(+2.19%) |
Feb 16, 2022 | 11.35 | 11.58 | 11.35 | 11.51 | 530,303 | +0.21(+1.83%) |
Feb 15, 2022 | 11.18 | 11.40 | 11.18 | 11.30 | 434,204 | +0.23(+2.11%) |
Feb 14, 2022 | 11.29 | 11.34 | 10.96 | 11.06 | 704,723 | -0.20(-1.76%) |
Feb 11, 2022 | 11.25 | 11.59 | 11.16 | 11.26 | 636,808 | +0.11(+0.97%) |
Feb 10, 2022 | 11.08 | 11.43 | 11.04 | 11.15 | 545,702 | -0.07(-0.64%) |
Feb 09, 2022 | 11.15 | 11.29 | 11.10 | 11.23 | 427,823 | +0.15(+1.38%) |
Feb 08, 2022 | 10.97 | 11.10 | 10.96 | 11.07 | 364,586 | +0.13(+1.15%) |
Feb 07, 2022 | 10.96 | 11.05 | 10.86 | 10.95 | 307,013 | +0.00(+0.00%) |
Feb 04, 2022 | 11.02 | 11.08 | 10.76 | 10.95 | 412,020 | -0.18(-1.62%) |
Feb 03, 2022 | 11.34 | 11.11 | 11.13 | 482,883 | -0.26(-2.29%) | |
Feb 02, 2022 | 11.26 | 11.43 | 11.25 | 11.39 | 448,573 | +0.11(+0.96%) |
Feb 01, 2022 | 11.33 | 11.38 | 11.13 | 11.28 | 471,060 | -0.06(-0.55%) |
Jan 31, 2022 | 11.23 | 11.36 | 11.34 | 501,238 | +0.01(+0.08%) | |
Jan 28, 2022 | 11.02 | 11.33 | 10.77 | 11.33 | 579,678 | +0.31(+2.85%) |
Jan 27, 2022 | 11.31 | 11.48 | 10.93 | 11.02 | 378,547 | -0.25(-2.23%) |
Jan 26, 2022 | 11.55 | 11.69 | 11.20 | 11.27 | 507,411 | -0.15(-1.34%) |
Jan 25, 2022 | 11.17 | 11.50 | 11.02 | 11.42 | 446,172 | +0.09(+0.79%) |
Jan 24, 2022 | 11.18 | 11.38 | 10.83 | 11.33 | 673,272 | +0.03(+0.24%) |
Jan 21, 2022 | 11.39 | 11.56 | 11.26 | 11.31 | 548,191 | -0.11(-0.95%) |
Jan 20, 2022 | 11.64 | 11.86 | 11.40 | 11.42 | 433,891 | -0.24(-2.08%) |
Jan 19, 2022 | 12.02 | 12.06 | 11.66 | 11.66 | 520,249 | -0.32(-2.70%) |
Jan 18, 2022 | 12.19 | 12.24 | 11.94 | 11.98 | 481,591 | -0.26(-2.13%) |
Jan 14, 2022 | 12.24 | 0 | -0.22(-1.80%) | |||
Jan 13, 2022 | 12.29 | 12.54 | 12.28 | 12.47 | 737,921 | +0.29(+2.36%) |
Jan 12, 2022 | 12.20 | 12.26 | 12.05 | 12.18 | 494,524 | -0.02(-0.15%) |
Jan 11, 2022 | 12.22 | 12.29 | 11.95 | 12.20 | 443,158 | +0.02(+0.15%) |
Jan 10, 2022 | 12.26 | 12.30 | 12.11 | 12.18 | 438,260 | -0.11(-0.88%) |
Jan 07, 2022 | 12.19 | 12.39 | 12.12 | 12.29 | 538,503 | +0.00(+0.00%) |
Jan 06, 2022 | 12.44 | 12.53 | 12.26 | 12.29 | 571,009 | -0.04(-0.29%) |
Jan 05, 2022 | 12.50 | 12.63 | 12.30 | 12.32 | 512,879 | -0.23(-1.86%) |
Jan 04, 2022 | 12.36 | 12.75 | 12.36 | 12.56 | 940,646 | +0.27(+2.19%) |
Jan 03, 2022 | 12.15 | 12.37 | 12.10 | 12.29 | 774,449 | +0.26(+2.17%) |
Dec 31, 2021 | 11.93 | 12.11 | 11.93 | 12.03 | 527,839 | +0.13(+1.06%) |
Dec 30, 2021 | 11.88 | 12.01 | 11.87 | 11.90 | 1,066,418 | +0.04(+0.38%) |
Dec 29, 2021 | 11.90 | 11.90 | 11.72 | 11.86 | 576,976 | +0.02(+0.15%) |
Dec 28, 2021 | 11.76 | 11.90 | 11.71 | 11.84 | 390,702 | +0.05(+0.46%) |
Dec 27, 2021 | 11.67 | 11.79 | 11.55 | 11.78 | 309,345 | +0.12(+1.00%) |
Dec 23, 2021 | 11.70 | 11.76 | 11.53 | 11.67 | 372,346 | +0.03(+0.23%) |
Dec 22, 2021 | 11.53 | 11.71 | 11.51 | 11.64 | 397,386 | +0.10(+0.86%) |
Dec 21, 2021 | 11.21 | 11.60 | 11.16 | 11.54 | 507,173 | +0.46(+4.14%) |
Dec 20, 2021 | 11.03 | 11.11 | 10.78 | 11.08 | 771,029 | -0.16(-1.44%) |
Dec 17, 2021 | 11.24 | 11.42 | 11.19 | 11.24 | 3,197,396 | -0.06(-0.56%) |
Dec 16, 2021 | 11.51 | 11.53 | 11.23 | 11.31 | 706,859 | -0.20(-1.70%) |
Dec 15, 2021 | 11.41 | 11.52 | 11.16 | 11.50 | 977,572 | +0.15(+1.33%) |
Dec 14, 2021 | 11.37 | 11.51 | 11.35 | 11.35 | 868,051 | -0.04(-0.39%) |
Dec 13, 2021 | 11.65 | 11.65 | 11.31 | 11.40 | 589,605 | -0.33(-2.81%) |
Dec 10, 2021 | 11.87 | 11.87 | 11.62 | 11.73 | 464,132 | -0.04(-0.38%) |
Dec 09, 2021 | 12.04 | 12.06 | 11.76 | 11.77 | 474,359 | -0.41(-3.36%) |
Dec 08, 2021 | 12.12 | 12.24 | 12.02 | 12.18 | 626,944 | +0.14(+1.18%) |
Dec 07, 2021 | 12.09 | 12.20 | 11.97 | 12.04 | 795,139 | +0.04(+0.37%) |
Dec 06, 2021 | 11.82 | 12.12 | 11.79 | 11.99 | 688,747 | +0.40(+3.46%) |
Dec 03, 2021 | 11.83 | 11.83 | 11.49 | 11.59 | 533,470 | -0.12(-0.99%) |
Dec 02, 2021 | 11.33 | 11.81 | 11.32 | 11.71 | 1,023,445 | +0.50(+4.45%) |