Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.03 | 114 | +0.07(+0.67%) | |||
Feb 25, 2022 | 9.967 | 9.967 | 9.967 | 9.967 | 301 | -0.07(-0.65%) |
Feb 24, 2022 | 10.06 | 10.11 | 10.03 | 10.03 | 1,489 | -0.20(-1.91%) |
Feb 23, 2022 | 10.32 | 10.32 | 10.17 | 10.23 | 1,085 | -0.07(-0.63%) |
Feb 22, 2022 | 10.41 | 10.41 | 10.16 | 10.29 | 3,419 | +0.23(+2.27%) |
Feb 18, 2022 | 10.06 | 0 | -0.15(-1.51%) | |||
Feb 16, 2022 | 10.22 | 18 | -0.01(-0.06%) | |||
Feb 15, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 381 | +0.21(+2.05%) |
Feb 14, 2022 | 10.09 | 10.14 | 10.02 | 10.02 | 1,179 | +0.06(+0.64%) |
Feb 11, 2022 | 10.00 | 10.00 | 9.956 | 9.956 | 188 | -0.07(-0.66%) |
Feb 10, 2022 | 10.19 | 10.24 | 10.02 | 10.02 | 3,540 | -0.02(-0.19%) |
Feb 09, 2022 | 10.05 | 10.05 | 10.02 | 10.04 | 1,589 | +0.14(+1.38%) |
Feb 08, 2022 | 9.821 | 9.926 | 9.821 | 9.903 | 2,239 | +0.03(+0.34%) |
Feb 07, 2022 | 9.805 | 9.869 | 9.805 | 9.869 | 2,676 | +0.15(+1.59%) |
Feb 04, 2022 | 9.633 | 9.715 | 9.601 | 9.715 | 2,164 | -0.08(-0.83%) |
Feb 03, 2022 | 9.796 | 9.796 | 492 | -0.06(-0.58%) | ||
Feb 02, 2022 | 9.877 | 9.877 | 9.731 | 9.853 | 2,495 | -0.06(-0.57%) |
Feb 01, 2022 | 9.926 | 9.999 | 9.902 | 9.910 | 4,153 | +0.22(+2.22%) |
Jan 28, 2022 | 9.739 | 9.739 | 9.544 | 9.694 | 9,962 | +0.14(+1.49%) |
Jan 27, 2022 | 9.601 | 9.626 | 9.552 | 9.552 | 6,074 | +0.07(+0.78%) |
Jan 26, 2022 | 9.593 | 9.617 | 9.478 | 9.478 | 16,269 | -0.03(-0.27%) |
Jan 25, 2022 | 9.283 | 9.503 | 9.283 | 9.503 | 12,189 | +0.20(+2.14%) |
Jan 24, 2022 | 9.210 | 9.316 | 9.178 | 9.304 | 3,139 | -0.09(-1.00%) |
Jan 21, 2022 | 9.499 | 9.499 | 9.349 | 9.397 | 1,420 | -0.09(-0.99%) |
Jan 20, 2022 | 9.552 | 9.666 | 9.491 | 9.491 | 5,684 | +0.06(+0.63%) |
Jan 19, 2022 | 9.414 | 9.446 | 9.414 | 9.431 | 18,942 | +0.30(+3.25%) |
Jan 18, 2022 | 9.153 | 9.153 | 9.113 | 9.134 | 4,401 | -0.11(-1.18%) |
Jan 14, 2022 | 9.244 | 0 | +0.05(+0.54%) | |||
Jan 13, 2022 | 9.278 | 9.278 | 9.194 | 9.194 | 1,104 | -0.03(-0.35%) |
Jan 12, 2022 | 9.137 | 9.235 | 9.072 | 9.226 | 14,115 | +0.26(+2.89%) |
Jan 11, 2022 | 8.844 | 9.007 | 8.844 | 8.967 | 5,618 | +0.31(+3.58%) |
Jan 10, 2022 | 8.658 | 8.658 | 8.658 | 8.658 | 1,324 | -0.06(-0.65%) |
Jan 07, 2022 | 8.714 | 8.714 | 8.714 | 8.714 | 255 | +0.05(+0.61%) |
Jan 06, 2022 | 8.706 | 8.717 | 8.661 | 8.661 | 6,378 | +0.00(+0.05%) |
Jan 05, 2022 | 8.820 | 8.820 | 8.657 | 8.657 | 9,007 | -0.22(-2.47%) |
Jan 04, 2022 | 9.023 | 9.023 | 8.877 | 8.877 | 287,945 | -0.22(-2.46%) |
Jan 03, 2022 | 9.194 | 9.194 | 9.096 | 9.100 | 3,615 | -0.28(-2.99%) |
Dec 31, 2021 | 9.462 | 9.495 | 9.373 | 9.381 | 200,252 | +0.04(+0.44%) |
Dec 30, 2021 | 9.300 | 9.397 | 9.283 | 9.340 | 21,446 | +0.26(+2.85%) |
Dec 29, 2021 | 9.080 | 9.113 | 9.076 | 9.082 | 8,682 | -0.15(-1.66%) |
Dec 28, 2021 | 9.275 | 9.275 | 9.214 | 9.235 | 8,202 | -0.05(-0.53%) |
Dec 27, 2021 | 9.202 | 9.292 | 9.178 | 9.283 | 315,531 | +0.07(+0.71%) |
Dec 23, 2021 | 9.161 | 9.218 | 9.145 | 9.218 | 2,096 | +0.04(+0.46%) |
Dec 22, 2021 | 9.113 | 9.192 | 9.053 | 9.176 | 37,658 | +0.08(+0.87%) |
Dec 21, 2021 | 9.017 | 9.097 | 9.017 | 9.097 | 1,068 | +0.08(+0.93%) |
Dec 20, 2021 | 9.089 | 9.089 | 8.962 | 9.014 | 2,908 | -0.34(-3.60%) |
Dec 17, 2021 | 9.065 | 9.350 | 9.065 | 9.350 | 24,117 | +0.14(+1.54%) |
Dec 16, 2021 | 9.208 | 9.311 | 9.208 | 9.208 | 4,419 | -0.01(-0.14%) |
Dec 15, 2021 | 9.105 | 9.221 | 9.080 | 9.221 | 242,992 | +0.14(+1.55%) |
Dec 14, 2021 | 9.296 | 9.296 | 9.025 | 9.081 | 10,770 | -0.17(-1.89%) |
Dec 13, 2021 | 9.264 | 9.264 | 9.256 | 9.256 | 3,253 | -0.07(-0.72%) |
Dec 10, 2021 | 9.311 | 9.323 | 9.311 | 9.323 | 7,661 | +0.13(+1.38%) |
Dec 09, 2021 | 9.272 | 9.272 | 9.174 | 9.196 | 19,526 | -0.28(-2.98%) |
Dec 08, 2021 | 9.391 | 9.501 | 9.391 | 9.478 | 4,071 | +0.24(+2.58%) |
Dec 07, 2021 | 9.256 | 9.264 | 9.240 | 9.240 | 1,273 | +0.14(+1.48%) |
Dec 06, 2021 | 9.145 | 9.145 | 9.105 | 9.105 | 1,176 | +0.12(+1.33%) |
Dec 03, 2021 | 9.129 | 9.129 | 8.962 | 8.986 | 4,162 | +0.00(+0.00%) |
Dec 02, 2021 | 8.986 | 8.986 | 8.961 | 8.986 | 755 | +0.31(+3.57%) |