Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.77 | 11.00 | 10.73 | 10.97 | 847,583 | +0.26(+2.45%) |
Feb 25, 2022 | 10.60 | 10.76 | 10.65 | 10.71 | 531,800 | +0.14(+1.35%) |
Feb 24, 2022 | 10.28 | 10.63 | 10.16 | 10.57 | 1,035,706 | +0.16(+1.58%) |
Feb 23, 2022 | 10.66 | 10.66 | 10.40 | 10.41 | 860,648 | -0.19(-1.77%) |
Feb 22, 2022 | 10.92 | 10.94 | 10.53 | 10.59 | 947,218 | -0.37(-3.42%) |
Feb 18, 2022 | 10.97 | 0 | +0.02(+0.21%) | |||
Feb 17, 2022 | 10.92 | 11.08 | 10.80 | 10.94 | 558,682 | -0.02(-0.21%) |
Feb 16, 2022 | 10.90 | 10.98 | 10.83 | 10.97 | 475,322 | +0.03(+0.27%) |
Feb 15, 2022 | 10.86 | 11.06 | 10.76 | 10.94 | 694,621 | +0.37(+3.55%) |
Feb 14, 2022 | 10.50 | 10.62 | 10.47 | 10.56 | 685,877 | +0.03(+0.28%) |
Feb 11, 2022 | 10.59 | 10.69 | 10.47 | 10.53 | 905,784 | -0.05(-0.50%) |
Feb 10, 2022 | 10.68 | 10.78 | 10.52 | 10.59 | 1,421,477 | -0.14(-1.33%) |
Feb 09, 2022 | 10.77 | 10.81 | 10.65 | 10.73 | 1,137,070 | -0.01(-0.07%) |
Feb 08, 2022 | 10.66 | 10.74 | 10.60 | 10.74 | 1,020,102 | +0.07(+0.63%) |
Feb 07, 2022 | 10.79 | 10.87 | 10.65 | 10.67 | 652,288 | -0.13(-1.25%) |
Feb 04, 2022 | 10.71 | 10.83 | 10.56 | 10.80 | 1,174,206 | +0.04(+0.35%) |
Feb 03, 2022 | 10.94 | 10.74 | 10.77 | 849,332 | -0.20(-1.84%) | |
Feb 02, 2022 | 10.92 | 11.00 | 10.82 | 10.97 | 613,219 | +0.07(+0.62%) |
Feb 01, 2022 | 11.00 | 11.02 | 10.79 | 10.90 | 594,583 | -0.10(-0.95%) |
Jan 31, 2022 | 10.83 | 11.02 | 11.00 | 439,182 | +0.12(+1.10%) | |
Jan 28, 2022 | 10.75 | 10.88 | 10.59 | 10.88 | 785,356 | +0.10(+0.90%) |
Jan 27, 2022 | 10.91 | 11.06 | 10.74 | 10.79 | 588,762 | -0.02(-0.14%) |
Jan 26, 2022 | 11.01 | 11.07 | 10.77 | 10.80 | 768,952 | -0.04(-0.35%) |
Jan 25, 2022 | 10.56 | 10.90 | 10.38 | 10.84 | 1,149,121 | +0.20(+1.90%) |
Jan 24, 2022 | 10.56 | 10.67 | 10.10 | 10.64 | 1,785,306 | -0.01(-0.14%) |
Jan 21, 2022 | 10.64 | 10.80 | 10.58 | 10.65 | 905,513 | -0.08(-0.70%) |
Jan 20, 2022 | 10.92 | 11.01 | 10.71 | 10.73 | 622,163 | -0.19(-1.72%) |
Jan 19, 2022 | 11.21 | 11.23 | 10.90 | 10.91 | 683,072 | -0.24(-2.15%) |
Jan 18, 2022 | 11.24 | 11.28 | 11.14 | 11.15 | 461,893 | -0.10(-0.86%) |
Jan 14, 2022 | 11.25 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 11.31 | 11.37 | 11.24 | 11.26 | 491,422 | -0.01(-0.07%) |
Jan 12, 2022 | 11.21 | 11.29 | 11.16 | 11.27 | 583,037 | +0.06(+0.53%) |
Jan 11, 2022 | 11.16 | 11.26 | 11.11 | 11.21 | 495,843 | +0.04(+0.40%) |
Jan 10, 2022 | 11.05 | 11.18 | 11.04 | 11.16 | 658,230 | +0.11(+1.02%) |
Jan 07, 2022 | 10.97 | 11.10 | 10.95 | 11.05 | 327,508 | +0.07(+0.68%) |
Jan 06, 2022 | 11.01 | 11.06 | 10.94 | 10.97 | 587,097 | +0.04(+0.41%) |
Jan 05, 2022 | 11.06 | 11.15 | 10.91 | 10.93 | 460,390 | -0.12(-1.09%) |
Jan 04, 2022 | 11.12 | 11.22 | 11.03 | 11.05 | 633,455 | +0.00(+0.00%) |
Jan 03, 2022 | 10.91 | 11.14 | 10.87 | 11.05 | 611,300 | +0.16(+1.44%) |
Dec 31, 2021 | 10.81 | 10.92 | 10.79 | 10.89 | 780,947 | +0.04(+0.41%) |
Dec 30, 2021 | 10.97 | 11.09 | 10.85 | 10.85 | 566,715 | -0.06(-0.55%) |
Dec 29, 2021 | 10.91 | 10.95 | 10.83 | 10.91 | 604,964 | +0.01(+0.07%) |
Dec 28, 2021 | 10.97 | 11.07 | 10.90 | 10.90 | 633,536 | -0.06(-0.53%) |
Dec 27, 2021 | 10.84 | 10.97 | 10.67 | 10.96 | 863,587 | +0.17(+1.56%) |
Dec 23, 2021 | 10.81 | 10.91 | 10.76 | 10.79 | 419,372 | +0.04(+0.34%) |
Dec 22, 2021 | 10.63 | 10.81 | 10.61 | 10.75 | 616,273 | +0.16(+1.52%) |
Dec 21, 2021 | 10.24 | 10.66 | 10.24 | 10.59 | 793,947 | +0.45(+4.47%) |
Dec 20, 2021 | 10.24 | 10.24 | 9.876 | 10.14 | 1,295,811 | -0.15(-1.49%) |
Dec 17, 2021 | 10.28 | 10.41 | 10.14 | 10.29 | 3,657,562 | +0.01(+0.07%) |
Dec 16, 2021 | 10.48 | 10.54 | 10.21 | 10.29 | 1,108,242 | -0.12(-1.20%) |
Dec 15, 2021 | 10.39 | 10.48 | 10.14 | 10.41 | 885,642 | +0.02(+0.21%) |
Dec 14, 2021 | 10.50 | 10.67 | 10.38 | 10.39 | 857,221 | -0.12(-1.11%) |
Dec 13, 2021 | 10.74 | 10.74 | 10.40 | 10.51 | 1,171,827 | -0.24(-2.25%) |
Dec 10, 2021 | 11.00 | 11.04 | 10.71 | 10.75 | 498,791 | -0.23(-2.07%) |
Dec 09, 2021 | 10.99 | 11.02 | 10.91 | 10.97 | 426,819 | -0.09(-0.79%) |
Dec 08, 2021 | 11.11 | 11.21 | 11.05 | 11.06 | 511,448 | -0.05(-0.46%) |
Dec 07, 2021 | 11.13 | 11.22 | 11.10 | 11.11 | 416,748 | +0.04(+0.33%) |
Dec 06, 2021 | 10.93 | 11.19 | 10.85 | 11.08 | 426,683 | +0.23(+2.16%) |
Dec 03, 2021 | 11.05 | 11.05 | 10.76 | 10.84 | 561,160 | -0.16(-1.46%) |
Dec 02, 2021 | 10.72 | 11.06 | 10.67 | 11.00 | 591,482 | +0.36(+3.37%) |