Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.11 | 10.50 | 10.10 | 10.27 | 428,584 | +0.08(+0.77%) |
Feb 25, 2022 | 9.544 | 10.19 | 9.838 | 10.19 | 689,698 | +0.30(+3.08%) |
Feb 24, 2022 | 9.661 | 9.921 | 9.639 | 9.887 | 738,755 | +0.00(+0.00%) |
Feb 23, 2022 | 9.975 | 10.06 | 9.838 | 9.887 | 499,420 | -0.03(-0.30%) |
Feb 22, 2022 | 9.946 | 10.08 | 9.877 | 9.916 | 515,799 | -0.10(-0.98%) |
Feb 18, 2022 | 10.01 | 0 | +0.08(+0.79%) | |||
Feb 17, 2022 | 10.13 | 10.19 | 9.808 | 9.936 | 671,699 | -0.28(-2.78%) |
Feb 16, 2022 | 10.22 | 10.26 | 10.10 | 10.22 | 306,843 | +0.00(+0.00%) |
Feb 15, 2022 | 10.15 | 10.33 | 10.15 | 10.22 | 602,491 | +0.13(+1.26%) |
Feb 14, 2022 | 10.00 | 10.14 | 9.946 | 10.09 | 633,097 | +0.09(+0.88%) |
Feb 11, 2022 | 10.00 | 10.11 | 9.926 | 10.00 | 523,117 | +0.05(+0.49%) |
Feb 10, 2022 | 10.33 | 10.34 | 9.916 | 9.956 | 758,786 | -0.46(-4.43%) |
Feb 09, 2022 | 10.55 | 10.60 | 10.37 | 10.42 | 469,693 | -0.07(-0.65%) |
Feb 08, 2022 | 10.36 | 10.68 | 10.34 | 10.49 | 553,272 | +0.11(+1.04%) |
Feb 07, 2022 | 10.98 | 10.98 | 10.34 | 10.38 | 380,261 | -0.09(-0.84%) |
Feb 04, 2022 | 10.37 | 10.54 | 10.23 | 10.47 | 510,854 | +0.04(+0.38%) |
Feb 03, 2022 | 10.73 | 10.41 | 10.43 | 359,094 | -0.35(-3.28%) | |
Feb 02, 2022 | 10.90 | 11.01 | 10.65 | 10.78 | 509,990 | -0.12(-1.08%) |
Feb 01, 2022 | 10.76 | 10.91 | 10.56 | 10.90 | 483,963 | +0.09(+0.82%) |
Jan 31, 2022 | 10.50 | 10.84 | 10.81 | 549,635 | +0.22(+2.04%) | |
Jan 28, 2022 | 10.56 | 10.59 | 10.28 | 10.59 | 455,161 | +0.03(+0.28%) |
Jan 27, 2022 | 10.75 | 10.84 | 10.51 | 10.56 | 530,665 | -0.17(-1.55%) |
Jan 26, 2022 | 11.08 | 11.20 | 10.70 | 10.73 | 367,427 | -0.27(-2.50%) |
Jan 25, 2022 | 11.15 | 11.21 | 10.90 | 11.01 | 552,360 | -0.25(-2.18%) |
Jan 24, 2022 | 10.73 | 11.30 | 10.70 | 11.25 | 674,969 | +0.41(+3.80%) |
Jan 21, 2022 | 11.08 | 11.22 | 10.82 | 10.84 | 687,176 | -0.31(-2.81%) |
Jan 20, 2022 | 11.39 | 11.57 | 11.13 | 11.15 | 535,660 | -0.24(-2.07%) |
Jan 19, 2022 | 11.50 | 11.60 | 11.33 | 11.39 | 604,120 | -0.19(-1.61%) |
Jan 18, 2022 | 11.83 | 11.84 | 11.53 | 11.57 | 682,154 | -0.27(-2.32%) |
Jan 14, 2022 | 11.85 | 0 | +0.05(+0.42%) | |||
Jan 13, 2022 | 11.77 | 11.91 | 11.58 | 11.80 | 513,426 | +0.03(+0.25%) |
Jan 12, 2022 | 12.26 | 12.41 | 11.69 | 11.77 | 660,111 | -0.48(-3.92%) |
Jan 11, 2022 | 12.17 | 12.40 | 12.11 | 12.25 | 718,619 | +0.05(+0.40%) |
Jan 10, 2022 | 11.86 | 12.26 | 11.80 | 12.20 | 552,986 | +0.35(+2.98%) |
Jan 07, 2022 | 11.84 | 12.07 | 11.82 | 11.85 | 482,529 | +0.01(+0.08%) |
Jan 06, 2022 | 11.90 | 12.10 | 11.82 | 11.84 | 545,999 | -0.01(-0.08%) |
Jan 05, 2022 | 12.06 | 12.22 | 11.83 | 11.85 | 504,392 | -0.25(-2.03%) |
Jan 04, 2022 | 11.89 | 12.11 | 11.80 | 12.09 | 407,651 | +0.25(+2.15%) |
Jan 03, 2022 | 11.54 | 11.90 | 11.54 | 11.84 | 563,975 | +0.30(+2.64%) |
Dec 31, 2021 | 11.45 | 11.65 | 11.45 | 11.53 | 529,528 | +0.06(+0.51%) |
Dec 30, 2021 | 11.55 | 11.68 | 11.46 | 11.48 | 628,473 | -0.08(-0.68%) |
Dec 29, 2021 | 11.62 | 11.62 | 11.44 | 11.55 | 408,246 | -0.07(-0.59%) |
Dec 28, 2021 | 11.50 | 11.70 | 11.48 | 11.62 | 439,733 | +0.11(+0.94%) |
Dec 27, 2021 | 11.38 | 11.54 | 11.38 | 11.52 | 630,764 | +0.14(+1.21%) |
Dec 23, 2021 | 11.31 | 11.43 | 11.25 | 11.38 | 413,605 | +0.09(+0.78%) |
Dec 22, 2021 | 11.25 | 11.35 | 11.13 | 11.29 | 344,469 | +0.00(+0.00%) |
Dec 21, 2021 | 11.40 | 11.51 | 11.04 | 11.29 | 545,285 | +0.01(+0.09%) |
Dec 20, 2021 | 11.52 | 11.58 | 11.01 | 11.28 | 687,194 | -0.41(-3.52%) |
Dec 17, 2021 | 11.63 | 11.86 | 11.47 | 11.69 | 2,535,030 | +0.06(+0.51%) |
Dec 16, 2021 | 11.68 | 11.90 | 11.56 | 11.63 | 710,382 | +0.12(+1.02%) |
Dec 15, 2021 | 11.35 | 11.55 | 11.25 | 11.52 | 652,618 | +0.17(+1.47%) |
Dec 14, 2021 | 11.45 | 11.68 | 11.32 | 11.35 | 604,322 | -0.13(-1.11%) |
Dec 13, 2021 | 11.30 | 11.62 | 11.25 | 11.48 | 803,630 | +0.19(+1.65%) |
Dec 10, 2021 | 11.15 | 11.31 | 11.12 | 11.29 | 701,170 | +0.23(+2.04%) |
Dec 09, 2021 | 10.94 | 11.16 | 10.94 | 11.06 | 665,602 | +0.02(+0.18%) |
Dec 08, 2021 | 10.72 | 11.14 | 10.72 | 11.04 | 533,724 | +0.36(+3.40%) |
Dec 07, 2021 | 10.73 | 10.85 | 10.62 | 10.68 | 549,299 | +0.06(+0.55%) |
Dec 06, 2021 | 10.21 | 10.73 | 10.21 | 10.62 | 690,830 | +0.45(+4.44%) |
Dec 03, 2021 | 10.03 | 10.23 | 9.897 | 10.17 | 540,046 | +0.11(+1.07%) |
Dec 02, 2021 | 9.681 | 10.09 | 9.681 | 10.06 | 690,417 | +0.39(+4.06%) |