Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.00 | 10.20 | 9.847 | 10.08 | 200,795 | +0.04(+0.40%) |
Feb 25, 2022 | 10.02 | 10.08 | 9.800 | 10.04 | 70,008 | +0.09(+0.90%) |
Feb 24, 2022 | 9.260 | 10.01 | 9.250 | 9.950 | 116,028 | +0.44(+4.63%) |
Feb 23, 2022 | 9.660 | 9.760 | 9.340 | 9.510 | 106,402 | -0.12(-1.25%) |
Feb 22, 2022 | 9.970 | 10.02 | 9.620 | 9.630 | 127,893 | -0.37(-3.70%) |
Feb 18, 2022 | 10.00 | 0 | -0.14(-1.38%) | |||
Feb 17, 2022 | 10.53 | 10.55 | 10.11 | 10.14 | 63,790 | -0.44(-4.16%) |
Feb 16, 2022 | 10.38 | 10.70 | 10.38 | 10.58 | 65,574 | +0.15(+1.44%) |
Feb 15, 2022 | 10.16 | 10.44 | 10.16 | 10.43 | 108,263 | +0.35(+3.47%) |
Feb 14, 2022 | 10.17 | 10.27 | 10.02 | 10.08 | 87,003 | -0.10(-0.98%) |
Feb 11, 2022 | 10.15 | 10.28 | 10.14 | 10.18 | 98,697 | +0.00(+0.00%) |
Feb 10, 2022 | 10.32 | 10.47 | 10.15 | 10.18 | 97,359 | -0.33(-3.14%) |
Feb 09, 2022 | 10.71 | 10.82 | 10.48 | 10.51 | 132,516 | -0.14(-1.31%) |
Feb 08, 2022 | 10.29 | 10.71 | 10.29 | 10.65 | 80,630 | +0.31(+3.00%) |
Feb 07, 2022 | 10.62 | 10.62 | 10.14 | 10.34 | 74,849 | +0.10(+0.98%) |
Feb 04, 2022 | 10.25 | 10.35 | 10.00 | 10.24 | 82,243 | +0.00(+0.00%) |
Feb 03, 2022 | 10.43 | 10.18 | 10.24 | 121,874 | -0.37(-3.49%) | |
Feb 02, 2022 | 11.06 | 11.10 | 10.57 | 10.61 | 97,789 | -0.39(-3.55%) |
Feb 01, 2022 | 11.11 | 11.16 | 10.74 | 11.00 | 90,564 | -0.14(-1.26%) |
Jan 31, 2022 | 11.04 | 10.98 | 11.14 | 80,198 | -0.01(-0.09%) | |
Jan 28, 2022 | 10.93 | 11.16 | 10.70 | 11.15 | 106,411 | +0.21(+1.92%) |
Jan 27, 2022 | 11.10 | 11.10 | 10.82 | 10.94 | 119,975 | -0.05(-0.45%) |
Jan 26, 2022 | 11.22 | 11.24 | 10.72 | 10.99 | 185,486 | -0.15(-1.35%) |
Jan 25, 2022 | 10.86 | 11.30 | 10.86 | 11.14 | 311,892 | +0.19(+1.74%) |
Jan 24, 2022 | 10.44 | 10.98 | 10.25 | 10.95 | 202,011 | +0.48(+4.58%) |
Jan 21, 2022 | 10.58 | 11.34 | 10.41 | 10.47 | 271,823 | -0.21(-1.97%) |
Jan 20, 2022 | 10.56 | 10.85 | 10.49 | 10.68 | 216,766 | +0.20(+1.91%) |
Jan 19, 2022 | 10.44 | 10.61 | 10.27 | 10.48 | 125,923 | +0.11(+1.06%) |
Jan 18, 2022 | 10.50 | 10.55 | 10.31 | 10.37 | 100,798 | -0.25(-2.35%) |
Jan 14, 2022 | 10.62 | 0 | -0.03(-0.28%) | |||
Jan 13, 2022 | 10.82 | 10.83 | 10.53 | 10.65 | 94,827 | -0.11(-1.02%) |
Jan 12, 2022 | 11.00 | 11.16 | 10.75 | 10.76 | 124,717 | -0.24(-2.18%) |
Jan 11, 2022 | 10.55 | 11.03 | 10.48 | 11.00 | 155,994 | +0.48(+4.56%) |
Jan 10, 2022 | 10.47 | 10.54 | 10.19 | 10.52 | 238,403 | -0.03(-0.28%) |
Jan 07, 2022 | 10.46 | 10.89 | 10.46 | 10.55 | 129,105 | -0.19(-1.77%) |
Jan 06, 2022 | 10.81 | 10.93 | 10.58 | 10.74 | 147,979 | -0.05(-0.46%) |
Jan 05, 2022 | 11.29 | 11.37 | 10.73 | 10.79 | 196,626 | -0.50(-4.43%) |
Jan 04, 2022 | 11.09 | 11.38 | 10.93 | 11.29 | 166,345 | +0.30(+2.72%) |
Jan 03, 2022 | 10.65 | 11.03 | 10.62 | 10.99 | 325,195 | +0.33(+3.11%) |
Dec 31, 2021 | 10.45 | 10.75 | 10.45 | 10.66 | 262,854 | +0.16(+1.52%) |
Dec 30, 2021 | 10.59 | 10.76 | 10.50 | 10.50 | 308,354 | -0.05(-0.47%) |
Dec 29, 2021 | 10.69 | 10.74 | 10.53 | 10.55 | 234,540 | -0.13(-1.22%) |
Dec 28, 2021 | 10.76 | 10.89 | 10.57 | 10.68 | 142,793 | -0.13(-1.20%) |
Dec 27, 2021 | 10.73 | 10.83 | 10.66 | 10.81 | 79,391 | +0.08(+0.75%) |
Dec 23, 2021 | 10.70 | 10.79 | 10.59 | 10.73 | 237,829 | +0.02(+0.19%) |
Dec 22, 2021 | 10.80 | 10.87 | 10.58 | 10.71 | 168,342 | -0.06(-0.56%) |
Dec 21, 2021 | 10.50 | 10.84 | 10.29 | 10.77 | 219,811 | +0.26(+2.47%) |
Dec 20, 2021 | 10.36 | 10.55 | 10.27 | 10.51 | 171,372 | +0.01(+0.10%) |
Dec 17, 2021 | 10.36 | 10.79 | 10.09 | 10.50 | 409,897 | +0.15(+1.45%) |
Dec 16, 2021 | 10.39 | 10.73 | 10.25 | 10.35 | 123,894 | +0.00(+0.00%) |
Dec 15, 2021 | 10.28 | 10.69 | 10.07 | 10.35 | 239,977 | +0.09(+0.88%) |
Dec 14, 2021 | 10.53 | 10.70 | 10.13 | 10.26 | 243,695 | -0.37(-3.48%) |
Dec 13, 2021 | 10.65 | 10.77 | 10.59 | 10.63 | 114,095 | -0.01(-0.09%) |
Dec 10, 2021 | 10.76 | 10.82 | 10.51 | 10.64 | 227,101 | -0.06(-0.55%) |
Dec 09, 2021 | 10.81 | 10.90 | 10.56 | 10.70 | 152,274 | -0.19(-1.75%) |
Dec 08, 2021 | 10.74 | 10.90 | 10.61 | 10.89 | 137,611 | +0.12(+1.07%) |
Dec 07, 2021 | 10.72 | 10.91 | 10.72 | 10.77 | 322,975 | +0.16(+1.51%) |
Dec 06, 2021 | 10.38 | 10.65 | 10.11 | 10.61 | 185,697 | +0.39(+3.84%) |
Dec 03, 2021 | 10.27 | 10.30 | 9.977 | 10.22 | 202,257 | -0.06(-0.55%) |
Dec 02, 2021 | 9.960 | 10.46 | 9.870 | 10.28 | 208,482 | +0.28(+2.85%) |