Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.23 | 10.36 | 10.08 | 10.15 | 14,166 | -0.08(-0.74%) |
Feb 25, 2022 | 9.884 | 10.33 | 9.887 | 10.23 | 12,656 | +0.36(+3.66%) |
Feb 24, 2022 | 9.706 | 9.928 | 9.683 | 9.867 | 7,518 | -0.03(-0.34%) |
Feb 23, 2022 | 9.725 | 10.12 | 9.725 | 9.901 | 15,276 | +0.15(+1.55%) |
Feb 22, 2022 | 9.657 | 10.00 | 9.557 | 9.750 | 51,007 | -0.41(-4.05%) |
Feb 18, 2022 | 10.16 | 0 | +0.07(+0.67%) | |||
Feb 17, 2022 | 10.24 | 10.33 | 10.06 | 10.09 | 8,287 | -0.34(-3.22%) |
Feb 16, 2022 | 10.09 | 10.43 | 10.09 | 10.43 | 8,739 | +0.08(+0.73%) |
Feb 15, 2022 | 10.30 | 10.45 | 10.02 | 10.35 | 12,300 | +0.12(+1.15%) |
Feb 14, 2022 | 10.23 | 10.51 | 10.08 | 10.24 | 8,859 | +0.07(+0.66%) |
Feb 11, 2022 | 10.15 | 10.46 | 10.10 | 10.17 | 13,976 | -0.01(-0.08%) |
Feb 10, 2022 | 10.33 | 10.56 | 10.12 | 10.18 | 24,519 | -0.19(-1.86%) |
Feb 09, 2022 | 10.67 | 10.72 | 10.28 | 10.37 | 15,847 | -0.24(-2.29%) |
Feb 08, 2022 | 10.35 | 10.73 | 10.32 | 10.61 | 33,924 | +0.32(+3.15%) |
Feb 07, 2022 | 10.31 | 10.47 | 10.01 | 10.29 | 15,862 | -0.05(-0.48%) |
Feb 04, 2022 | 10.32 | 10.37 | 10.20 | 10.34 | 14,235 | +0.01(+0.08%) |
Feb 03, 2022 | 10.27 | 10.45 | 10.33 | 17,574 | -0.07(-0.72%) | |
Feb 02, 2022 | 10.22 | 10.48 | 10.22 | 10.41 | 32,002 | +0.10(+0.97%) |
Feb 01, 2022 | 10.23 | 10.31 | 10.15 | 10.31 | 11,153 | +0.11(+1.06%) |
Jan 31, 2022 | 10.02 | 10.22 | 10.20 | 12,945 | +0.05(+0.49%) | |
Jan 28, 2022 | 10.01 | 10.15 | 9.899 | 10.15 | 17,720 | +0.14(+1.41%) |
Jan 27, 2022 | 9.858 | 10.07 | 9.858 | 10.01 | 14,891 | +0.29(+3.00%) |
Jan 26, 2022 | 9.641 | 10.07 | 9.450 | 9.716 | 30,157 | +0.38(+4.10%) |
Jan 25, 2022 | 9.375 | 9.525 | 9.176 | 9.334 | 12,382 | -0.18(-1.92%) |
Jan 24, 2022 | 9.151 | 9.575 | 8.993 | 9.517 | 36,980 | +0.26(+2.79%) |
Jan 21, 2022 | 9.234 | 9.518 | 9.234 | 9.259 | 32,316 | +0.00(+0.00%) |
Jan 20, 2022 | 9.650 | 9.694 | 9.259 | 9.259 | 25,373 | -0.31(-3.22%) |
Jan 19, 2022 | 9.758 | 9.758 | 9.567 | 9.567 | 16,966 | -0.21(-2.13%) |
Jan 18, 2022 | 9.966 | 10.08 | 9.737 | 9.775 | 20,327 | -0.12(-1.26%) |
Jan 14, 2022 | 9.899 | 0 | -0.12(-1.16%) | |||
Jan 13, 2022 | 9.933 | 10.27 | 9.933 | 10.02 | 21,536 | +0.12(+1.18%) |
Jan 12, 2022 | 10.04 | 10.09 | 9.899 | 9.899 | 24,716 | -0.27(-2.62%) |
Jan 11, 2022 | 10.03 | 10.29 | 9.974 | 10.17 | 26,465 | +0.06(+0.58%) |
Jan 10, 2022 | 10.17 | 10.17 | 9.883 | 10.11 | 19,554 | -0.05(-0.49%) |
Jan 07, 2022 | 10.19 | 10.25 | 10.13 | 10.16 | 12,554 | -0.12(-1.13%) |
Jan 06, 2022 | 10.15 | 10.36 | 9.987 | 10.27 | 14,097 | +0.17(+1.73%) |
Jan 05, 2022 | 10.32 | 10.38 | 10.05 | 10.10 | 16,213 | -0.29(-2.80%) |
Jan 04, 2022 | 10.42 | 10.57 | 10.29 | 10.39 | 18,303 | -0.08(-0.79%) |
Jan 03, 2022 | 10.36 | 10.50 | 10.26 | 10.47 | 30,948 | +0.07(+0.72%) |
Dec 31, 2021 | 10.47 | 10.51 | 10.36 | 10.40 | 23,600 | -0.06(-0.56%) |
Dec 30, 2021 | 10.41 | 10.69 | 10.39 | 10.46 | 24,674 | +0.00(+0.00%) |
Dec 29, 2021 | 10.38 | 10.51 | 10.27 | 10.46 | 20,483 | +0.12(+1.21%) |
Dec 28, 2021 | 10.40 | 10.48 | 10.28 | 10.33 | 18,634 | -0.14(-1.35%) |
Dec 27, 2021 | 10.14 | 10.53 | 10.12 | 10.47 | 42,506 | +0.40(+3.96%) |
Dec 23, 2021 | 9.983 | 10.17 | 9.833 | 10.07 | 29,642 | +0.14(+1.42%) |
Dec 22, 2021 | 9.775 | 9.974 | 9.708 | 9.933 | 19,368 | +0.15(+1.53%) |
Dec 21, 2021 | 9.733 | 9.949 | 9.658 | 9.783 | 37,356 | +0.18(+1.91%) |
Dec 20, 2021 | 9.558 | 9.650 | 9.259 | 9.600 | 56,017 | -0.07(-0.69%) |
Dec 17, 2021 | 10.05 | 10.08 | 9.625 | 9.666 | 123,471 | -0.32(-3.17%) |
Dec 16, 2021 | 10.02 | 10.06 | 9.816 | 9.983 | 50,602 | -0.03(-0.33%) |
Dec 15, 2021 | 9.966 | 10.02 | 9.575 | 10.02 | 51,256 | +0.14(+1.43%) |
Dec 14, 2021 | 9.874 | 10.12 | 9.783 | 9.874 | 120,261 | -0.07(-0.67%) |
Dec 13, 2021 | 10.03 | 10.20 | 9.791 | 9.941 | 35,565 | -0.20(-1.97%) |
Dec 10, 2021 | 10.22 | 10.35 | 9.958 | 10.14 | 47,978 | -0.05(-0.49%) |
Dec 09, 2021 | 10.57 | 10.71 | 10.17 | 10.19 | 38,950 | -0.52(-4.82%) |
Dec 08, 2021 | 10.76 | 11.01 | 10.54 | 10.71 | 36,825 | -0.05(-0.46%) |
Dec 07, 2021 | 10.50 | 10.91 | 10.46 | 10.76 | 62,503 | +0.39(+3.77%) |
Dec 06, 2021 | 10.07 | 10.48 | 10.07 | 10.37 | 37,506 | +0.39(+3.92%) |
Dec 03, 2021 | 10.22 | 10.22 | 9.841 | 9.974 | 28,954 | -0.14(-1.40%) |
Dec 02, 2021 | 10.02 | 10.22 | 9.858 | 10.12 | 26,916 | +0.19(+1.93%) |