Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.37 | 10.87 | 10.37 | 10.86 | 1,770,658 | +0.40(+3.82%) |
Feb 25, 2022 | 10.48 | 10.46 | 10.28 | 10.46 | 468,607 | +0.00(+0.00%) |
Feb 24, 2022 | 9.700 | 10.48 | 9.680 | 10.46 | 1,043,823 | +0.53(+5.34%) |
Feb 23, 2022 | 10.24 | 10.33 | 9.930 | 9.930 | 625,634 | -0.22(-2.17%) |
Feb 22, 2022 | 9.920 | 10.28 | 9.920 | 10.15 | 732,968 | +0.06(+0.59%) |
Feb 18, 2022 | 10.09 | 0 | -0.10(-0.98%) | |||
Feb 17, 2022 | 10.40 | 10.40 | 10.11 | 10.19 | 609,478 | -0.25(-2.39%) |
Feb 16, 2022 | 10.50 | 10.55 | 10.39 | 10.44 | 685,227 | -0.12(-1.14%) |
Feb 15, 2022 | 10.38 | 10.57 | 10.22 | 10.56 | 758,705 | +0.34(+3.33%) |
Feb 14, 2022 | 10.02 | 10.46 | 9.970 | 10.22 | 724,424 | +0.13(+1.29%) |
Feb 11, 2022 | 10.46 | 10.49 | 10.02 | 10.09 | 480,304 | -0.43(-4.09%) |
Feb 10, 2022 | 10.28 | 10.73 | 10.20 | 10.52 | 1,037,661 | +0.05(+0.48%) |
Feb 09, 2022 | 10.29 | 10.55 | 10.14 | 10.47 | 823,333 | +0.36(+3.56%) |
Feb 08, 2022 | 10.14 | 10.19 | 9.970 | 10.11 | 594,727 | -0.10(-0.98%) |
Feb 07, 2022 | 10.11 | 10.35 | 9.970 | 10.21 | 492,558 | +0.18(+1.79%) |
Feb 04, 2022 | 9.880 | 10.18 | 9.700 | 10.03 | 1,066,189 | +0.12(+1.21%) |
Feb 03, 2022 | 9.750 | 9.910 | 1,122,834 | -0.01(-0.10%) | ||
Feb 02, 2022 | 10.26 | 10.36 | 9.880 | 9.920 | 691,602 | -0.43(-4.15%) |
Feb 01, 2022 | 10.62 | 10.83 | 10.34 | 10.35 | 1,028,135 | -0.31(-2.91%) |
Jan 31, 2022 | 9.990 | 10.71 | 10.66 | 876,933 | +0.69(+6.92%) | |
Jan 28, 2022 | 10.15 | 10.16 | 9.670 | 9.970 | 1,408,803 | -0.08(-0.80%) |
Jan 27, 2022 | 10.03 | 10.42 | 9.940 | 10.05 | 2,340,884 | -0.10(-0.99%) |
Jan 26, 2022 | 10.44 | 10.56 | 9.950 | 10.15 | 1,135,844 | -0.09(-0.88%) |
Jan 25, 2022 | 10.54 | 10.70 | 10.21 | 10.24 | 939,969 | -0.41(-3.85%) |
Jan 24, 2022 | 9.980 | 10.70 | 9.840 | 10.65 | 662,368 | +0.48(+4.72%) |
Jan 21, 2022 | 10.31 | 10.36 | 10.11 | 10.17 | 977,039 | -0.19(-1.83%) |
Jan 20, 2022 | 10.39 | 10.68 | 10.32 | 10.36 | 403,052 | +0.12(+1.17%) |
Jan 19, 2022 | 10.37 | 10.51 | 10.12 | 10.24 | 606,996 | -0.06(-0.58%) |
Jan 18, 2022 | 10.48 | 10.50 | 10.18 | 10.30 | 818,052 | -0.34(-3.20%) |
Jan 14, 2022 | 10.64 | 0 | +0.21(+2.01%) | |||
Jan 13, 2022 | 10.57 | 10.58 | 10.29 | 10.43 | 908,232 | -0.09(-0.86%) |
Jan 12, 2022 | 10.64 | 10.76 | 10.37 | 10.52 | 396,794 | +0.02(+0.19%) |
Jan 11, 2022 | 10.28 | 10.66 | 10.25 | 10.50 | 245,068 | +0.16(+1.55%) |
Jan 10, 2022 | 10.04 | 10.40 | 9.630 | 10.34 | 734,610 | +0.12(+1.17%) |
Jan 07, 2022 | 10.46 | 10.55 | 10.06 | 10.22 | 349,703 | -0.24(-2.29%) |
Jan 06, 2022 | 10.49 | 10.59 | 9.950 | 10.46 | 598,650 | -0.15(-1.41%) |
Jan 05, 2022 | 11.18 | 11.18 | 10.57 | 10.61 | 481,693 | -0.63(-5.60%) |
Jan 04, 2022 | 11.31 | 11.33 | 10.93 | 11.24 | 685,179 | -0.13(-1.14%) |
Jan 03, 2022 | 11.36 | 11.43 | 11.13 | 11.37 | 848,427 | -0.02(-0.18%) |
Dec 31, 2021 | 11.65 | 11.78 | 11.37 | 11.39 | 246,035 | -0.28(-2.40%) |
Dec 30, 2021 | 11.41 | 11.85 | 11.35 | 11.67 | 240,168 | +0.27(+2.37%) |
Dec 29, 2021 | 11.40 | 11.51 | 11.26 | 11.40 | 180,593 | +0.00(+0.00%) |
Dec 28, 2021 | 11.50 | 11.50 | 11.26 | 11.40 | 326,389 | -0.10(-0.87%) |
Dec 27, 2021 | 11.53 | 11.53 | 11.33 | 11.50 | 300,019 | -0.05(-0.43%) |
Dec 23, 2021 | 11.30 | 11.56 | 11.14 | 11.55 | 382,498 | +0.22(+1.94%) |
Dec 22, 2021 | 11.29 | 11.54 | 11.11 | 11.33 | 891,097 | +0.01(+0.09%) |
Dec 21, 2021 | 11.12 | 11.42 | 11.07 | 11.32 | 1,005,426 | +0.26(+2.35%) |
Dec 20, 2021 | 11.07 | 11.19 | 10.84 | 11.06 | 986,309 | -0.14(-1.25%) |
Dec 17, 2021 | 10.87 | 11.35 | 10.58 | 11.20 | 1,253,154 | +0.20(+1.82%) |
Dec 16, 2021 | 11.32 | 11.36 | 10.72 | 11.00 | 1,487,192 | -0.23(-2.05%) |
Dec 15, 2021 | 11.15 | 11.52 | 10.90 | 11.23 | 1,272,679 | +0.08(+0.72%) |
Dec 14, 2021 | 10.94 | 11.22 | 10.80 | 11.15 | 897,625 | -0.47(-4.04%) |
Dec 13, 2021 | 11.77 | 11.97 | 11.45 | 11.62 | 609,639 | -0.16(-1.36%) |
Dec 10, 2021 | 11.94 | 12.06 | 11.57 | 11.78 | 335,200 | -0.04(-0.34%) |
Dec 09, 2021 | 12.09 | 12.27 | 11.66 | 11.82 | 535,778 | -0.28(-2.31%) |
Dec 08, 2021 | 12.21 | 12.21 | 11.76 | 12.10 | 960,754 | -0.08(-0.66%) |
Dec 07, 2021 | 11.81 | 12.61 | 11.81 | 12.18 | 1,001,382 | +0.63(+5.45%) |
Dec 06, 2021 | 11.76 | 11.76 | 11.16 | 11.55 | 1,231,094 | -0.18(-1.53%) |
Dec 03, 2021 | 12.64 | 12.64 | 11.58 | 11.73 | 1,121,194 | -0.93(-7.35%) |
Dec 02, 2021 | 12.20 | 12.74 | 12.16 | 12.66 | 792,581 | +0.37(+3.01%) |