Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.36 | 10.60 | 10.23 | 10.34 | 34,136 | +0.02(+0.19%) |
Feb 25, 2022 | 10.43 | 10.46 | 10.20 | 10.32 | 38,964 | +0.03(+0.29%) |
Feb 24, 2022 | 9.990 | 10.46 | 9.780 | 10.29 | 49,206 | +0.04(+0.39%) |
Feb 23, 2022 | 10.25 | 10.31 | 10.16 | 10.25 | 65,784 | +0.00(+0.00%) |
Feb 22, 2022 | 10.41 | 10.75 | 10.25 | 10.25 | 84,912 | -0.28(-2.66%) |
Feb 18, 2022 | 10.53 | 0 | +0.26(+2.53%) | |||
Feb 17, 2022 | 10.48 | 10.72 | 10.25 | 10.27 | 134,553 | -0.35(-3.30%) |
Feb 16, 2022 | 10.60 | 10.80 | 10.32 | 10.62 | 66,278 | -0.06(-0.56%) |
Feb 15, 2022 | 10.67 | 11.00 | 10.56 | 10.68 | 49,023 | +0.15(+1.42%) |
Feb 14, 2022 | 10.25 | 10.64 | 10.25 | 10.53 | 45,726 | +0.24(+2.33%) |
Feb 11, 2022 | 10.42 | 10.59 | 10.11 | 10.29 | 80,338 | -0.23(-2.19%) |
Feb 10, 2022 | 10.49 | 10.81 | 10.36 | 10.52 | 99,955 | -0.16(-1.50%) |
Feb 09, 2022 | 10.81 | 11.21 | 10.43 | 10.68 | 167,283 | -0.22(-2.02%) |
Feb 08, 2022 | 10.97 | 11.04 | 10.79 | 10.90 | 39,935 | -0.07(-0.64%) |
Feb 07, 2022 | 11.10 | 11.15 | 10.92 | 10.97 | 101,406 | -0.10(-0.90%) |
Feb 04, 2022 | 11.14 | 11.29 | 10.97 | 11.07 | 63,462 | -0.12(-1.07%) |
Feb 03, 2022 | 11.65 | 11.15 | 11.19 | 70,366 | -0.55(-4.68%) | |
Feb 02, 2022 | 11.87 | 11.95 | 11.39 | 11.74 | 70,739 | -0.03(-0.25%) |
Feb 01, 2022 | 11.52 | 11.87 | 11.22 | 11.77 | 60,391 | +0.30(+2.62%) |
Jan 31, 2022 | 10.87 | 11.54 | 11.47 | 77,827 | +0.48(+4.37%) | |
Jan 28, 2022 | 11.44 | 11.58 | 10.56 | 10.99 | 69,535 | -0.44(-3.85%) |
Jan 27, 2022 | 12.02 | 12.02 | 11.31 | 11.43 | 73,250 | -0.61(-5.07%) |
Jan 26, 2022 | 11.92 | 12.25 | 11.81 | 12.04 | 132,087 | +0.19(+1.60%) |
Jan 25, 2022 | 11.94 | 12.05 | 11.60 | 11.85 | 65,872 | -0.05(-0.42%) |
Jan 24, 2022 | 11.16 | 11.99 | 11.04 | 11.90 | 167,062 | +0.41(+3.57%) |
Jan 21, 2022 | 12.65 | 12.65 | 11.38 | 11.49 | 520,984 | -1.95(-14.51%) |
Jan 20, 2022 | 13.72 | 13.93 | 13.40 | 13.44 | 143,903 | -0.16(-1.18%) |
Jan 19, 2022 | 13.67 | 13.76 | 13.31 | 13.60 | 100,724 | -0.22(-1.59%) |
Jan 18, 2022 | 14.49 | 14.49 | 13.73 | 13.82 | 115,288 | -0.71(-4.89%) |
Jan 14, 2022 | 14.53 | 0 | -0.46(-3.07%) | |||
Jan 13, 2022 | 14.84 | 15.33 | 14.82 | 14.99 | 38,998 | +0.10(+0.67%) |
Jan 12, 2022 | 14.86 | 15.21 | 14.85 | 14.89 | 49,567 | +0.03(+0.20%) |
Jan 11, 2022 | 14.51 | 14.89 | 14.40 | 14.86 | 32,341 | +0.37(+2.55%) |
Jan 10, 2022 | 14.84 | 14.84 | 14.37 | 14.49 | 47,167 | -0.22(-1.50%) |
Jan 07, 2022 | 14.35 | 14.76 | 14.35 | 14.71 | 30,461 | +0.26(+1.80%) |
Jan 06, 2022 | 14.55 | 14.69 | 14.36 | 14.45 | 31,584 | -0.06(-0.41%) |
Jan 05, 2022 | 14.66 | 15.09 | 14.38 | 14.51 | 75,830 | -0.25(-1.69%) |
Jan 04, 2022 | 14.83 | 15.07 | 14.55 | 14.76 | 56,896 | -0.09(-0.61%) |
Jan 03, 2022 | 15.24 | 15.32 | 14.68 | 14.85 | 65,463 | -0.06(-0.40%) |
Dec 31, 2021 | 14.41 | 15.12 | 14.34 | 14.91 | 162,842 | +0.43(+2.97%) |
Dec 30, 2021 | 14.30 | 14.89 | 14.23 | 14.48 | 47,826 | +0.25(+1.76%) |
Dec 29, 2021 | 14.15 | 14.40 | 14.06 | 14.23 | 110,036 | +0.05(+0.35%) |
Dec 28, 2021 | 13.94 | 14.44 | 13.94 | 14.18 | 73,251 | -0.17(-1.18%) |
Dec 27, 2021 | 14.23 | 14.47 | 13.97 | 14.35 | 88,150 | -0.02(-0.14%) |
Dec 23, 2021 | 14.24 | 15.02 | 14.23 | 14.37 | 68,466 | +0.20(+1.41%) |
Dec 22, 2021 | 13.61 | 14.22 | 13.53 | 14.17 | 93,766 | +0.45(+3.28%) |
Dec 21, 2021 | 13.99 | 14.18 | 13.64 | 13.72 | 64,321 | -0.09(-0.65%) |
Dec 20, 2021 | 13.75 | 13.98 | 13.15 | 13.81 | 110,864 | -0.07(-0.50%) |
Dec 17, 2021 | 14.55 | 14.60 | 13.85 | 13.88 | 115,387 | -0.69(-4.74%) |
Dec 16, 2021 | 14.52 | 14.85 | 14.21 | 14.57 | 102,546 | +0.07(+0.48%) |
Dec 15, 2021 | 14.81 | 14.81 | 14.12 | 14.50 | 86,944 | -0.41(-2.75%) |
Dec 14, 2021 | 14.48 | 15.11 | 14.30 | 14.91 | 68,011 | +0.35(+2.40%) |
Dec 13, 2021 | 14.80 | 14.84 | 14.44 | 14.56 | 42,731 | -0.21(-1.42%) |
Dec 10, 2021 | 14.97 | 15.06 | 14.60 | 14.77 | 59,515 | -0.21(-1.40%) |
Dec 09, 2021 | 15.19 | 15.40 | 14.93 | 14.98 | 56,237 | -0.35(-2.28%) |
Dec 08, 2021 | 15.23 | 15.45 | 14.97 | 15.33 | 42,275 | +0.18(+1.19%) |
Dec 07, 2021 | 15.08 | 15.68 | 15.07 | 15.15 | 59,664 | +0.11(+0.73%) |
Dec 06, 2021 | 14.75 | 15.28 | 14.52 | 15.04 | 59,523 | +0.27(+1.83%) |
Dec 03, 2021 | 14.68 | 15.06 | 14.07 | 14.77 | 99,846 | +0.11(+0.75%) |
Dec 02, 2021 | 14.42 | 14.95 | 14.26 | 14.66 | 74,465 | +0.14(+0.96%) |