Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.50 | 10.69 | 10.50 | 10.66 | 45,838 | +0.17(+1.59%) |
Feb 25, 2022 | 10.32 | 10.52 | 10.31 | 10.50 | 66,912 | +0.13(+1.30%) |
Feb 24, 2022 | 10.24 | 10.37 | 10.20 | 10.36 | 55,557 | -0.09(-0.84%) |
Feb 23, 2022 | 10.49 | 10.63 | 10.43 | 10.45 | 71,157 | +0.06(+0.53%) |
Feb 22, 2022 | 10.70 | 10.75 | 10.23 | 10.39 | 348,725 | -0.36(-3.32%) |
Feb 18, 2022 | 10.75 | 0 | -0.21(-1.95%) | |||
Feb 17, 2022 | 11.04 | 11.25 | 10.85 | 10.96 | 157,462 | -0.21(-1.85%) |
Feb 16, 2022 | 11.38 | 11.42 | 11.03 | 11.17 | 161,560 | -0.31(-2.73%) |
Feb 15, 2022 | 11.54 | 11.58 | 11.42 | 11.48 | 72,615 | -0.02(-0.17%) |
Feb 14, 2022 | 11.73 | 11.73 | 11.39 | 11.50 | 130,867 | +0.12(+1.05%) |
Feb 11, 2022 | 11.50 | 11.50 | 11.25 | 11.38 | 75,282 | +0.06(+0.56%) |
Feb 10, 2022 | 11.20 | 11.34 | 11.20 | 11.32 | 76,914 | +0.02(+0.14%) |
Feb 09, 2022 | 11.41 | 11.41 | 11.27 | 11.31 | 70,992 | +0.02(+0.21%) |
Feb 08, 2022 | 11.27 | 11.50 | 11.23 | 11.28 | 55,166 | +0.01(+0.07%) |
Feb 07, 2022 | 11.24 | 11.35 | 11.21 | 11.27 | 87,344 | +0.03(+0.28%) |
Feb 04, 2022 | 11.31 | 11.41 | 11.18 | 11.24 | 108,474 | -0.19(-1.67%) |
Feb 03, 2022 | 11.76 | 11.36 | 11.43 | 167,920 | -0.33(-2.83%) | |
Feb 02, 2022 | 11.80 | 11.80 | 11.74 | 11.77 | 295,573 | -0.02(-0.13%) |
Feb 01, 2022 | 11.74 | 11.80 | 11.71 | 11.78 | 339,347 | +0.07(+0.59%) |
Jan 31, 2022 | 11.63 | 11.71 | 308,539 | +0.08(+0.66%) | ||
Jan 28, 2022 | 11.63 | 11.63 | 11.43 | 11.63 | 87,514 | +0.00(+0.00%) |
Jan 27, 2022 | 11.70 | 11.70 | 11.58 | 11.63 | 49,926 | -0.04(-0.33%) |
Jan 26, 2022 | 11.62 | 11.70 | 11.59 | 11.67 | 173,968 | +0.08(+0.73%) |
Jan 25, 2022 | 11.40 | 11.62 | 11.26 | 11.59 | 145,284 | +0.18(+1.62%) |
Jan 24, 2022 | 11.22 | 11.42 | 11.09 | 11.40 | 100,489 | +0.09(+0.82%) |
Jan 21, 2022 | 11.35 | 11.42 | 11.27 | 11.31 | 52,319 | -0.02(-0.14%) |
Jan 20, 2022 | 11.46 | 11.54 | 11.23 | 11.33 | 41,586 | -0.06(-0.54%) |
Jan 19, 2022 | 11.55 | 11.55 | 11.37 | 11.39 | 53,272 | -0.05(-0.47%) |
Jan 18, 2022 | 11.40 | 11.52 | 11.36 | 11.44 | 59,712 | +0.04(+0.34%) |
Jan 14, 2022 | 11.40 | 0 | +0.05(+0.41%) | |||
Jan 13, 2022 | 11.49 | 11.49 | 11.33 | 11.36 | 113,281 | +0.00(+0.00%) |
Jan 12, 2022 | 11.51 | 11.51 | 11.32 | 11.36 | 80,762 | +0.05(+0.41%) |
Jan 11, 2022 | 11.33 | 11.35 | 11.24 | 11.31 | 45,156 | +0.06(+0.55%) |
Jan 10, 2022 | 11.25 | 11.33 | 11.17 | 11.25 | 29,366 | +0.02(+0.14%) |
Jan 07, 2022 | 11.19 | 11.28 | 11.04 | 11.23 | 35,314 | +0.01(+0.07%) |
Jan 06, 2022 | 11.37 | 11.37 | 10.95 | 11.23 | 33,212 | -0.04(-0.34%) |
Jan 05, 2022 | 11.26 | 11.26 | 11.14 | 11.26 | 61,548 | +0.08(+0.76%) |
Jan 04, 2022 | 11.15 | 11.24 | 11.10 | 11.18 | 47,516 | +0.03(+0.28%) |
Jan 03, 2022 | 11.10 | 11.23 | 10.99 | 11.15 | 41,612 | +0.21(+1.90%) |
Dec 31, 2021 | 11.13 | 11.15 | 10.79 | 10.94 | 91,952 | -0.13(-1.18%) |
Dec 30, 2021 | 11.18 | 11.18 | 10.96 | 11.07 | 58,929 | -0.05(-0.48%) |
Dec 29, 2021 | 11.02 | 11.13 | 11.00 | 11.13 | 23,928 | +0.07(+0.63%) |
Dec 28, 2021 | 11.23 | 11.25 | 11.03 | 11.06 | 33,233 | -0.13(-1.17%) |
Dec 27, 2021 | 11.33 | 11.33 | 10.96 | 11.19 | 68,198 | +0.11(+0.97%) |
Dec 23, 2021 | 10.80 | 11.11 | 10.80 | 11.08 | 116,113 | +0.29(+2.71%) |
Dec 22, 2021 | 10.56 | 10.83 | 10.56 | 10.79 | 41,664 | +0.15(+1.45%) |
Dec 21, 2021 | 10.82 | 10.83 | 10.48 | 10.63 | 59,448 | -0.11(-1.00%) |
Dec 20, 2021 | 10.64 | 10.74 | 10.40 | 10.74 | 39,298 | +0.19(+1.83%) |
Dec 17, 2021 | 10.74 | 10.81 | 10.53 | 10.55 | 26,610 | -0.28(-2.56%) |
Dec 16, 2021 | 10.66 | 10.83 | 10.57 | 10.83 | 34,462 | +0.23(+2.18%) |
Dec 15, 2021 | 10.67 | 10.76 | 10.26 | 10.59 | 106,554 | -0.18(-1.72%) |
Dec 14, 2021 | 10.78 | 10.84 | 10.63 | 10.78 | 16,383 | +0.02(+0.21%) |
Dec 13, 2021 | 10.95 | 10.95 | 10.69 | 10.76 | 35,455 | -0.13(-1.20%) |
Dec 10, 2021 | 10.93 | 11.03 | 10.65 | 10.89 | 44,006 | +0.09(+0.86%) |
Dec 09, 2021 | 11.06 | 11.10 | 10.78 | 10.79 | 28,366 | -0.26(-2.37%) |
Dec 08, 2021 | 11.00 | 11.06 | 10.68 | 11.06 | 52,989 | +0.08(+0.77%) |
Dec 07, 2021 | 10.78 | 10.98 | 10.78 | 10.97 | 53,784 | +0.28(+2.59%) |
Dec 06, 2021 | 10.60 | 10.79 | 10.50 | 10.69 | 23,107 | +0.16(+1.54%) |
Dec 03, 2021 | 10.66 | 10.83 | 10.48 | 10.53 | 36,980 | -0.12(-1.16%) |
Dec 02, 2021 | 10.41 | 10.41 | 10.41 | 10.66 | 59,488 | -0.22(-2.05%) |