Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.12 | 11.43 | 10.79 | 11.12 | 24,735 | -0.20(-1.75%) |
Feb 25, 2022 | 10.61 | 11.36 | 10.63 | 11.32 | 22,208 | +0.67(+6.33%) |
Feb 24, 2022 | 11.05 | 11.05 | 10.27 | 10.64 | 64,485 | -0.73(-6.40%) |
Feb 23, 2022 | 12.01 | 12.21 | 11.24 | 11.37 | 36,999 | -0.49(-4.09%) |
Feb 22, 2022 | 12.12 | 12.19 | 11.79 | 11.85 | 19,970 | -0.19(-1.57%) |
Feb 18, 2022 | 12.04 | 0 | -0.51(-4.08%) | |||
Feb 17, 2022 | 12.57 | 12.79 | 12.42 | 12.56 | 13,755 | -0.23(-1.83%) |
Feb 16, 2022 | 12.46 | 12.79 | 12.38 | 12.79 | 21,702 | +0.31(+2.45%) |
Feb 15, 2022 | 12.20 | 12.60 | 12.12 | 12.48 | 12,639 | +0.48(+3.97%) |
Feb 14, 2022 | 12.06 | 12.28 | 11.93 | 12.01 | 12,613 | -0.07(-0.60%) |
Feb 11, 2022 | 12.36 | 12.38 | 11.94 | 12.08 | 20,198 | -0.27(-2.22%) |
Feb 10, 2022 | 12.38 | 12.58 | 12.31 | 12.35 | 14,140 | +0.02(+0.18%) |
Feb 09, 2022 | 12.13 | 12.38 | 11.95 | 12.33 | 13,958 | +0.22(+1.86%) |
Feb 08, 2022 | 12.20 | 12.57 | 12.09 | 12.11 | 27,478 | -0.18(-1.46%) |
Feb 07, 2022 | 12.33 | 12.41 | 12.10 | 12.29 | 17,861 | +0.06(+0.51%) |
Feb 04, 2022 | 12.22 | 12.40 | 12.10 | 12.22 | 17,126 | +0.12(+0.97%) |
Feb 03, 2022 | 12.18 | 12.00 | 12.11 | 10,508 | -0.07(-0.59%) | |
Feb 02, 2022 | 12.73 | 12.73 | 12.12 | 12.18 | 32,305 | -0.48(-3.76%) |
Feb 01, 2022 | 12.48 | 12.67 | 12.40 | 12.65 | 21,761 | +0.28(+2.25%) |
Jan 31, 2022 | 11.95 | 12.38 | 13,633 | +0.31(+2.53%) | ||
Jan 28, 2022 | 12.13 | 12.28 | 11.93 | 12.07 | 21,907 | -0.11(-0.89%) |
Jan 27, 2022 | 12.38 | 12.38 | 12.14 | 12.18 | 9,700 | -0.23(-1.88%) |
Jan 26, 2022 | 12.64 | 12.69 | 12.21 | 12.41 | 10,376 | -0.07(-0.58%) |
Jan 25, 2022 | 12.16 | 12.61 | 12.16 | 12.48 | 13,734 | +0.04(+0.29%) |
Jan 24, 2022 | 12.13 | 12.69 | 11.78 | 12.45 | 45,742 | +0.16(+1.32%) |
Jan 21, 2022 | 12.55 | 12.76 | 12.13 | 12.29 | 32,049 | -0.25(-2.01%) |
Jan 20, 2022 | 12.74 | 12.93 | 12.34 | 12.54 | 15,582 | -0.21(-1.62%) |
Jan 19, 2022 | 12.79 | 12.93 | 12.69 | 12.74 | 17,764 | -0.07(-0.56%) |
Jan 18, 2022 | 12.62 | 12.84 | 12.55 | 12.82 | 25,344 | +0.06(+0.49%) |
Jan 14, 2022 | 12.75 | 0 | -0.01(-0.07%) | |||
Jan 13, 2022 | 12.63 | 12.88 | 12.63 | 12.76 | 21,045 | +0.12(+0.92%) |
Jan 12, 2022 | 12.85 | 12.86 | 12.54 | 12.65 | 20,114 | -0.21(-1.61%) |
Jan 11, 2022 | 13.00 | 13.00 | 12.73 | 12.85 | 13,772 | +0.10(+0.78%) |
Jan 10, 2022 | 13.04 | 13.04 | 12.54 | 12.75 | 71,504 | -0.34(-2.61%) |
Jan 07, 2022 | 12.76 | 13.13 | 12.68 | 13.09 | 26,046 | +0.34(+2.68%) |
Jan 06, 2022 | 12.81 | 12.87 | 12.61 | 12.75 | 24,164 | -0.06(-0.49%) |
Jan 05, 2022 | 13.02 | 13.11 | 12.76 | 12.82 | 30,194 | -0.11(-0.83%) |
Jan 04, 2022 | 12.24 | 13.07 | 12.20 | 12.92 | 92,457 | +0.65(+5.27%) |
Jan 03, 2022 | 13.41 | 13.48 | 12.13 | 12.28 | 160,552 | -1.13(-8.44%) |
Dec 31, 2021 | 12.29 | 13.80 | 12.29 | 13.41 | 472,074 | +0.95(+7.65%) |
Dec 30, 2021 | 11.76 | 13.18 | 11.76 | 12.46 | 190,293 | +0.73(+6.21%) |
Dec 29, 2021 | 10.98 | 11.80 | 10.98 | 11.73 | 76,993 | +0.80(+7.32%) |
Dec 28, 2021 | 10.82 | 10.96 | 10.78 | 10.93 | 38,146 | +0.23(+2.19%) |
Dec 27, 2021 | 10.07 | 10.77 | 10.06 | 10.70 | 108,843 | +0.77(+7.79%) |
Dec 23, 2021 | 9.500 | 10.04 | 9.500 | 9.922 | 85,125 | +0.30(+3.08%) |
Dec 22, 2021 | 9.976 | 9.976 | 9.626 | 9.626 | 57,652 | -0.16(-1.65%) |
Dec 21, 2021 | 9.895 | 10.03 | 9.742 | 9.787 | 95,942 | -0.10(-1.00%) |
Dec 20, 2021 | 9.895 | 9.976 | 9.670 | 9.886 | 36,436 | +0.00(+0.00%) |
Dec 17, 2021 | 10.16 | 10.16 | 9.733 | 9.886 | 23,139 | +0.00(+0.00%) |
Dec 16, 2021 | 10.21 | 10.24 | 9.769 | 9.886 | 37,042 | -0.23(-2.31%) |
Dec 15, 2021 | 10.23 | 10.25 | 10.06 | 10.12 | 23,665 | -0.11(-1.05%) |
Dec 14, 2021 | 10.11 | 10.29 | 10.11 | 10.23 | 24,259 | +0.05(+0.53%) |
Dec 13, 2021 | 10.47 | 10.47 | 10.13 | 10.17 | 39,201 | -0.39(-3.66%) |
Dec 10, 2021 | 10.66 | 10.66 | 10.38 | 10.56 | 26,548 | -0.10(-0.93%) |
Dec 09, 2021 | 10.59 | 10.69 | 10.56 | 10.66 | 17,115 | +0.00(+0.00%) |
Dec 08, 2021 | 10.79 | 10.79 | 10.62 | 10.66 | 8,853 | -0.04(-0.34%) |
Dec 07, 2021 | 10.79 | 10.79 | 10.61 | 10.70 | 42,325 | -0.04(-0.34%) |
Dec 06, 2021 | 10.52 | 10.78 | 10.52 | 10.73 | 25,023 | +0.17(+1.62%) |
Dec 03, 2021 | 10.77 | 10.78 | 10.41 | 10.56 | 36,400 | -0.27(-2.49%) |
Dec 02, 2021 | 10.66 | 10.87 | 10.46 | 10.83 | 23,716 | +0.13(+1.26%) |