Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.33 | 10.41 | 10.19 | 10.27 | 22,442 | -0.10(-0.93%) |
Feb 25, 2022 | 10.16 | 10.39 | 10.17 | 10.37 | 21,684 | +0.21(+2.06%) |
Feb 24, 2022 | 10.08 | 10.27 | 9.901 | 10.16 | 59,421 | -0.01(-0.08%) |
Feb 23, 2022 | 10.31 | 10.36 | 10.11 | 10.17 | 49,790 | -0.07(-0.71%) |
Feb 22, 2022 | 10.49 | 10.49 | 10.24 | 10.24 | 22,270 | -0.25(-2.38%) |
Feb 18, 2022 | 10.49 | 0 | +0.09(+0.85%) | |||
Feb 17, 2022 | 10.55 | 10.62 | 10.35 | 10.40 | 57,038 | -0.20(-1.90%) |
Feb 16, 2022 | 10.56 | 10.65 | 10.51 | 10.60 | 42,004 | +0.03(+0.30%) |
Feb 15, 2022 | 10.57 | 10.62 | 10.54 | 10.57 | 35,082 | +0.01(+0.08%) |
Feb 14, 2022 | 10.63 | 10.63 | 10.50 | 10.56 | 62,758 | -0.05(-0.45%) |
Feb 11, 2022 | 10.64 | 10.75 | 10.54 | 10.61 | 69,612 | -0.04(-0.38%) |
Feb 10, 2022 | 10.63 | 10.68 | 10.58 | 10.65 | 32,632 | -0.02(-0.15%) |
Feb 09, 2022 | 10.65 | 10.69 | 10.58 | 10.66 | 20,435 | +0.10(+0.97%) |
Feb 08, 2022 | 10.48 | 10.65 | 10.39 | 10.56 | 30,024 | +0.08(+0.78%) |
Feb 07, 2022 | 10.44 | 10.58 | 10.33 | 10.48 | 35,765 | +0.07(+0.69%) |
Feb 04, 2022 | 10.32 | 10.44 | 10.28 | 10.41 | 27,699 | +0.11(+1.09%) |
Feb 03, 2022 | 10.40 | 10.43 | 10.28 | 10.29 | 27,701 | -0.15(-1.42%) |
Feb 02, 2022 | 10.44 | 10.47 | 10.27 | 10.44 | 39,961 | +0.06(+0.58%) |
Feb 01, 2022 | 10.37 | 10.43 | 10.32 | 10.38 | 32,838 | +0.01(+0.08%) |
Jan 31, 2022 | 10.27 | 10.38 | 10.38 | 48,885 | +0.14(+1.34%) | |
Jan 28, 2022 | 10.05 | 10.27 | 10.05 | 10.24 | 33,916 | +0.14(+1.35%) |
Jan 27, 2022 | 10.15 | 10.20 | 10.05 | 10.10 | 38,643 | +0.02(+0.16%) |
Jan 26, 2022 | 10.13 | 10.29 | 10.07 | 10.09 | 82,419 | +0.02(+0.16%) |
Jan 25, 2022 | 9.957 | 10.15 | 9.909 | 10.07 | 22,946 | -0.01(-0.08%) |
Jan 24, 2022 | 10.29 | 10.29 | 9.346 | 10.08 | 355,364 | -0.31(-2.94%) |
Jan 21, 2022 | 10.66 | 10.68 | 10.33 | 10.38 | 22,524 | -0.33(-3.08%) |
Jan 20, 2022 | 10.77 | 10.87 | 10.66 | 10.71 | 47,908 | -0.02(-0.22%) |
Jan 19, 2022 | 10.74 | 10.84 | 10.65 | 10.74 | 57,508 | +0.06(+0.53%) |
Jan 18, 2022 | 10.76 | 10.77 | 10.63 | 10.68 | 22,147 | -0.11(-1.04%) |
Jan 14, 2022 | 10.79 | 0 | +0.03(+0.30%) | |||
Jan 13, 2022 | 10.74 | 10.91 | 10.69 | 10.76 | 49,796 | +0.07(+0.68%) |
Jan 12, 2022 | 10.69 | 10.76 | 10.65 | 10.69 | 50,618 | +0.01(+0.07%) |
Jan 11, 2022 | 10.54 | 10.80 | 10.54 | 10.68 | 19,849 | +0.18(+1.68%) |
Jan 10, 2022 | 10.60 | 10.60 | 10.41 | 10.50 | 32,053 | -0.11(-1.06%) |
Jan 07, 2022 | 10.57 | 10.66 | 10.47 | 10.62 | 89,850 | +0.09(+0.84%) |
Jan 06, 2022 | 10.43 | 10.60 | 10.43 | 10.53 | 59,120 | +0.14(+1.39%) |
Jan 05, 2022 | 10.54 | 10.61 | 10.34 | 10.38 | 50,042 | -0.10(-1.00%) |
Jan 04, 2022 | 10.52 | 10.55 | 10.45 | 10.49 | 34,438 | +0.04(+0.38%) |
Jan 03, 2022 | 10.43 | 10.54 | 10.42 | 10.45 | 47,989 | +0.00(+0.00%) |
Dec 31, 2021 | 10.56 | 10.60 | 10.40 | 10.45 | 114,642 | -0.05(-0.46%) |
Dec 30, 2021 | 10.43 | 10.50 | 10.38 | 10.50 | 45,094 | +0.06(+0.62%) |
Dec 29, 2021 | 10.24 | 10.45 | 10.24 | 10.43 | 37,672 | +0.21(+2.04%) |
Dec 28, 2021 | 10.25 | 10.28 | 10.11 | 10.22 | 26,237 | -0.01(-0.08%) |
Dec 27, 2021 | 10.21 | 10.25 | 10.16 | 10.23 | 31,227 | +0.10(+0.95%) |
Dec 23, 2021 | 10.05 | 10.14 | 10.04 | 10.13 | 39,828 | +0.10(+1.04%) |
Dec 22, 2021 | 9.877 | 10.05 | 9.877 | 10.03 | 60,480 | +0.10(+1.05%) |
Dec 21, 2021 | 9.845 | 10.05 | 9.772 | 9.925 | 62,851 | +0.14(+1.48%) |
Dec 20, 2021 | 9.877 | 9.877 | 9.676 | 9.780 | 64,122 | -0.14(-1.46%) |
Dec 17, 2021 | 9.925 | 9.965 | 9.885 | 9.925 | 32,087 | +0.02(+0.24%) |
Dec 16, 2021 | 9.973 | 10.02 | 9.901 | 9.901 | 96,503 | -0.13(-1.28%) |
Dec 15, 2021 | 10.10 | 10.11 | 9.949 | 10.03 | 159,725 | -0.06(-0.56%) |
Dec 14, 2021 | 10.15 | 10.22 | 9.949 | 10.09 | 94,474 | -0.07(-0.71%) |
Dec 13, 2021 | 10.04 | 10.16 | 9.933 | 10.16 | 101,180 | +0.07(+0.72%) |
Dec 10, 2021 | 10.19 | 10.28 | 10.06 | 10.09 | 76,153 | -0.10(-1.03%) |
Dec 09, 2021 | 10.21 | 10.21 | 10.14 | 10.19 | 35,598 | -0.02(-0.23%) |
Dec 08, 2021 | 10.32 | 10.37 | 10.21 | 10.21 | 79,244 | -0.04(-0.38%) |
Dec 07, 2021 | 10.14 | 10.33 | 10.14 | 10.25 | 143,884 | +0.13(+1.24%) |
Dec 06, 2021 | 10.05 | 10.24 | 10.03 | 10.13 | 46,318 | +0.08(+0.78%) |
Dec 03, 2021 | 10.25 | 10.25 | 10.03 | 10.05 | 36,328 | -0.19(-1.84%) |
Dec 02, 2021 | 10.25 | 10.28 | 10.21 | 10.24 | 14,860 | +0.06(+0.62%) |