Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.62 | 10.87 | 10.62 | 10.86 | 2,470 | +0.08(+0.71%) |
Feb 25, 2022 | 10.73 | 10.78 | 10.73 | 10.78 | 1,826 | +0.22(+2.11%) |
Feb 24, 2022 | 9.901 | 10.56 | 9.901 | 10.56 | 9,981 | +0.40(+3.94%) |
Feb 23, 2022 | 10.27 | 10.33 | 10.16 | 10.16 | 1,135 | +0.05(+0.49%) |
Feb 22, 2022 | 10.26 | 10.30 | 10.11 | 10.11 | 2,544 | -0.27(-2.60%) |
Feb 18, 2022 | 10.38 | 0 | -0.26(-2.46%) | |||
Feb 17, 2022 | 10.68 | 10.68 | 10.55 | 10.64 | 2,006 | +0.07(+0.68%) |
Feb 16, 2022 | 10.58 | 10.59 | 10.57 | 10.57 | 700 | -0.10(-0.94%) |
Feb 15, 2022 | 10.70 | 10.75 | 10.65 | 10.67 | 2,811 | +0.02(+0.19%) |
Feb 14, 2022 | 10.30 | 10.85 | 10.28 | 10.65 | 8,407 | +0.35(+3.40%) |
Feb 11, 2022 | 10.81 | 10.85 | 10.25 | 10.30 | 6,628 | -0.52(-4.81%) |
Feb 10, 2022 | 10.90 | 10.94 | 10.82 | 10.82 | 1,746 | -0.04(-0.37%) |
Feb 09, 2022 | 10.60 | 10.90 | 10.60 | 10.86 | 5,130 | +0.33(+3.13%) |
Feb 08, 2022 | 10.58 | 10.58 | 10.52 | 10.53 | 1,220 | +0.02(+0.19%) |
Feb 07, 2022 | 10.42 | 10.53 | 10.38 | 10.51 | 2,548 | +0.34(+3.31%) |
Feb 04, 2022 | 10.04 | 10.17 | 9.960 | 10.17 | 11,550 | +0.02(+0.23%) |
Feb 02, 2022 | 10.28 | 10.44 | 10.09 | 10.15 | 2,845 | -0.35(-3.33%) |
Feb 01, 2022 | 10.38 | 10.50 | 10.33 | 10.50 | 835 | +0.27(+2.64%) |
Jan 31, 2022 | 9.840 | 10.23 | 9.840 | 10.23 | 12,570 | +0.50(+5.14%) |
Jan 28, 2022 | 9.500 | 9.730 | 9.420 | 9.730 | 2,344 | +0.17(+1.78%) |
Jan 27, 2022 | 9.630 | 9.830 | 9.550 | 9.560 | 8,800 | -0.14(-1.44%) |
Jan 26, 2022 | 9.870 | 9.880 | 9.700 | 9.700 | 1,450 | -0.02(-0.21%) |
Jan 25, 2022 | 9.880 | 9.880 | 9.720 | 9.720 | 1,508 | -0.15(-1.52%) |
Jan 24, 2022 | 9.884 | 9.884 | 9.536 | 9.870 | 6,381 | -0.48(-4.64%) |
Jan 21, 2022 | 10.57 | 10.57 | 10.29 | 10.35 | 4,464 | -0.37(-3.45%) |
Jan 20, 2022 | 10.28 | 10.83 | 10.28 | 10.72 | 2,507 | -0.08(-0.74%) |
Jan 19, 2022 | 10.66 | 11.00 | 10.60 | 10.80 | 9,045 | +0.02(+0.19%) |
Jan 18, 2022 | 10.67 | 10.89 | 10.63 | 10.78 | 5,050 | +0.24(+2.26%) |
Jan 14, 2022 | 10.54 | 0 | -0.27(-2.48%) | |||
Jan 13, 2022 | 10.75 | 10.86 | 10.75 | 10.81 | 1,060 | -0.01(-0.09%) |
Jan 12, 2022 | 10.73 | 10.82 | 10.56 | 10.82 | 980 | +0.35(+3.34%) |
Jan 11, 2022 | 10.09 | 10.50 | 10.09 | 10.47 | 1,937 | +0.36(+3.56%) |
Jan 10, 2022 | 10.05 | 10.14 | 10.05 | 10.11 | 3,359 | -0.21(-2.03%) |
Jan 07, 2022 | 10.20 | 10.33 | 10.20 | 10.32 | 1,686 | +0.12(+1.18%) |
Jan 06, 2022 | 10.33 | 10.41 | 10.20 | 10.20 | 2,319 | -0.05(-0.49%) |
Jan 05, 2022 | 10.51 | 10.57 | 10.25 | 10.25 | 1,761 | -0.22(-2.10%) |
Jan 04, 2022 | 10.46 | 10.50 | 10.41 | 10.47 | 9,744 | -0.29(-2.70%) |
Dec 31, 2021 | 10.76 | 10.76 | 10.76 | 111 | +0.14(+1.32%) | |
Dec 30, 2021 | 10.68 | 10.69 | 10.61 | 10.62 | 4,472 | +0.14(+1.34%) |
Dec 29, 2021 | 10.19 | 10.51 | 10.19 | 10.48 | 3,503 | +0.38(+3.76%) |
Dec 27, 2021 | 10.10 | 10.10 | 10.10 | 12 | -0.26(-2.51%) | |
Dec 23, 2021 | 9.610 | 10.36 | 9.610 | 10.36 | 11,855 | +0.20(+1.97%) |
Dec 22, 2021 | 9.784 | 10.18 | 9.776 | 10.16 | 2,686 | +0.23(+2.32%) |
Dec 21, 2021 | 9.898 | 9.960 | 9.898 | 9.930 | 52,074 | +0.23(+2.37%) |
Dec 20, 2021 | 9.750 | 10.04 | 8.980 | 9.700 | 12,040 | -0.40(-3.96%) |
Dec 17, 2021 | 10.15 | 10.25 | 10.07 | 10.10 | 21,626 | -0.04(-0.39%) |
Dec 16, 2021 | 10.20 | 10.66 | 10.11 | 10.14 | 10,990 | -0.07(-0.69%) |
Dec 15, 2021 | 10.89 | 11.11 | 9.930 | 10.21 | 12,505 | +1.04(+11.34%) |
Dec 14, 2021 | 9.070 | 9.184 | 9.070 | 9.170 | 837 | -0.15(-1.61%) |
Dec 13, 2021 | 9.210 | 9.320 | 9.180 | 9.320 | 2,215 | -0.10(-1.08%) |
Dec 10, 2021 | 9.370 | 9.480 | 9.370 | 9.421 | 1,100 | -0.15(-1.55%) |
Dec 09, 2021 | 9.575 | 9.750 | 9.570 | 9.570 | 2,220 | -0.32(-3.24%) |
Dec 08, 2021 | 9.580 | 9.920 | 9.580 | 9.890 | 3,326 | +0.31(+3.24%) |
Dec 07, 2021 | 9.431 | 9.640 | 9.431 | 9.580 | 2,775 | +0.52(+5.74%) |
Dec 06, 2021 | 8.942 | 9.100 | 8.570 | 9.060 | 3,282 | +0.31(+3.54%) |
Dec 03, 2021 | 9.250 | 9.250 | 8.710 | 8.750 | 2,456 | -0.33(-3.63%) |
Dec 02, 2021 | 8.870 | 9.110 | 8.870 | 9.080 | 2,820 | +0.23(+2.60%) |