Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.16 | 11.34 | 11.06 | 11.26 | 412,680 | -0.01(-0.07%) |
Feb 25, 2022 | 11.06 | 11.30 | 11.10 | 11.27 | 242,408 | +0.29(+2.63%) |
Feb 24, 2022 | 10.58 | 11.01 | 10.53 | 10.98 | 614,094 | +0.08(+0.76%) |
Feb 23, 2022 | 10.99 | 11.11 | 10.82 | 10.90 | 319,550 | -0.06(-0.53%) |
Feb 22, 2022 | 11.16 | 11.26 | 10.83 | 10.96 | 430,182 | -0.36(-3.21%) |
Feb 18, 2022 | 11.32 | 0 | -0.03(-0.29%) | |||
Feb 17, 2022 | 11.52 | 11.54 | 11.33 | 11.35 | 218,446 | -0.20(-1.70%) |
Feb 16, 2022 | 11.36 | 11.60 | 11.31 | 11.55 | 231,863 | +0.16(+1.37%) |
Feb 15, 2022 | 11.25 | 11.45 | 11.25 | 11.39 | 275,530 | +0.22(+1.98%) |
Feb 14, 2022 | 11.43 | 11.49 | 11.13 | 11.17 | 372,844 | -0.28(-2.44%) |
Feb 11, 2022 | 11.65 | 11.68 | 11.34 | 11.45 | 247,835 | -0.16(-1.41%) |
Feb 10, 2022 | 11.66 | 11.72 | 11.55 | 11.62 | 265,748 | -0.13(-1.12%) |
Feb 09, 2022 | 11.66 | 11.75 | 11.63 | 11.75 | 234,936 | +0.20(+1.71%) |
Feb 08, 2022 | 11.40 | 11.58 | 11.38 | 11.55 | 210,270 | +0.11(+1.00%) |
Feb 07, 2022 | 11.52 | 11.52 | 11.37 | 11.43 | 268,467 | -0.02(-0.21%) |
Feb 04, 2022 | 11.57 | 11.58 | 11.39 | 11.46 | 342,269 | -0.11(-0.99%) |
Feb 03, 2022 | 11.66 | 11.55 | 11.57 | 369,004 | -0.21(-1.74%) | |
Feb 02, 2022 | 11.75 | 11.80 | 11.68 | 11.78 | 313,609 | +0.12(+1.06%) |
Feb 01, 2022 | 11.62 | 11.67 | 11.52 | 11.66 | 310,415 | +0.07(+0.64%) |
Jan 31, 2022 | 11.30 | 11.59 | 11.58 | 518,273 | +0.34(+2.99%) | |
Jan 28, 2022 | 11.07 | 11.25 | 10.90 | 11.25 | 300,767 | +0.21(+1.86%) |
Jan 27, 2022 | 11.07 | 11.23 | 10.96 | 11.04 | 474,174 | +0.03(+0.30%) |
Jan 26, 2022 | 11.06 | 11.24 | 10.85 | 11.01 | 377,930 | +0.13(+1.21%) |
Jan 25, 2022 | 10.74 | 11.00 | 10.61 | 10.88 | 449,926 | -0.02(-0.23%) |
Jan 24, 2022 | 10.79 | 10.93 | 10.27 | 10.90 | 1,617,693 | -0.16(-1.41%) |
Jan 21, 2022 | 11.49 | 11.53 | 10.99 | 11.06 | 819,515 | -0.49(-4.24%) |
Jan 20, 2022 | 11.74 | 11.87 | 11.53 | 11.55 | 337,795 | -0.16(-1.39%) |
Jan 19, 2022 | 11.86 | 11.94 | 11.69 | 11.71 | 349,303 | -0.11(-0.90%) |
Jan 18, 2022 | 11.94 | 11.94 | 11.80 | 11.82 | 379,472 | -0.16(-1.36%) |
Jan 14, 2022 | 11.98 | 0 | -0.05(-0.41%) | |||
Jan 13, 2022 | 12.14 | 12.19 | 12.03 | 12.03 | 350,139 | -0.15(-1.21%) |
Jan 12, 2022 | 12.17 | 12.22 | 12.13 | 12.17 | 182,462 | +0.07(+0.54%) |
Jan 11, 2022 | 12.04 | 12.13 | 11.99 | 12.11 | 382,443 | +0.08(+0.68%) |
Jan 10, 2022 | 11.94 | 12.03 | 11.82 | 12.03 | 284,854 | +0.02(+0.20%) |
Jan 07, 2022 | 12.06 | 12.10 | 11.99 | 12.00 | 266,249 | -0.02(-0.20%) |
Jan 06, 2022 | 12.04 | 12.09 | 11.96 | 12.03 | 446,373 | -0.02(-0.14%) |
Jan 05, 2022 | 12.21 | 12.22 | 12.03 | 12.04 | 366,077 | -0.17(-1.40%) |
Jan 04, 2022 | 12.24 | 12.26 | 12.17 | 12.22 | 296,837 | +0.02(+0.13%) |
Jan 03, 2022 | 12.23 | 12.27 | 12.17 | 12.20 | 288,835 | -0.07(-0.60%) |
Dec 31, 2021 | 12.26 | 12.28 | 12.20 | 12.27 | 341,481 | +0.04(+0.33%) |
Dec 30, 2021 | 12.17 | 12.25 | 12.17 | 12.23 | 270,544 | +0.05(+0.40%) |
Dec 29, 2021 | 12.17 | 12.22 | 12.13 | 12.18 | 303,005 | +0.02(+0.20%) |
Dec 28, 2021 | 12.17 | 12.19 | 12.13 | 12.16 | 192,318 | +0.00(+0.00%) |
Dec 27, 2021 | 12.09 | 12.17 | 12.09 | 12.16 | 213,074 | +0.07(+0.54%) |
Dec 23, 2021 | 12.09 | 12.13 | 12.04 | 12.09 | 324,367 | +0.10(+0.82%) |
Dec 22, 2021 | 11.93 | 12.09 | 11.93 | 12.00 | 321,490 | +0.04(+0.36%) |
Dec 21, 2021 | 11.84 | 12.00 | 11.84 | 11.95 | 274,865 | +0.15(+1.24%) |
Dec 20, 2021 | 11.81 | 11.81 | 11.64 | 11.81 | 291,331 | -0.11(-0.95%) |
Dec 17, 2021 | 11.90 | 11.94 | 11.80 | 11.92 | 223,888 | -0.05(-0.41%) |
Dec 16, 2021 | 12.03 | 12.07 | 11.90 | 11.97 | 264,556 | -0.02(-0.14%) |
Dec 15, 2021 | 11.87 | 12.00 | 11.79 | 11.98 | 192,506 | +0.09(+0.75%) |
Dec 14, 2021 | 11.87 | 11.91 | 11.83 | 11.90 | 205,585 | -0.03(-0.27%) |
Dec 13, 2021 | 11.94 | 11.94 | 11.87 | 11.93 | 266,444 | +0.01(+0.07%) |
Dec 10, 2021 | 11.98 | 11.98 | 11.87 | 11.92 | 140,129 | -0.02(-0.14%) |
Dec 09, 2021 | 11.99 | 11.99 | 11.91 | 11.94 | 170,534 | -0.06(-0.47%) |
Dec 08, 2021 | 11.90 | 12.03 | 11.90 | 11.99 | 161,671 | +0.11(+0.96%) |
Dec 07, 2021 | 11.81 | 11.95 | 11.81 | 11.88 | 208,875 | +0.18(+1.52%) |
Dec 06, 2021 | 11.55 | 11.73 | 11.51 | 11.70 | 275,106 | +0.17(+1.48%) |
Dec 03, 2021 | 11.69 | 11.75 | 11.47 | 11.53 | 458,414 | -0.15(-1.25%) |
Dec 02, 2021 | 11.66 | 11.74 | 11.63 | 11.68 | 298,304 | -0.01(-0.07%) |