Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.95 | 11.61 | 9.860 | 11.61 | 47,547 | +0.01(+0.09%) |
Feb 25, 2022 | 11.70 | 11.81 | 11.60 | 11.60 | 15,013 | +0.11(+0.96%) |
Feb 24, 2022 | 11.49 | 11.72 | 11.09 | 11.49 | 22,762 | -0.23(-1.95%) |
Feb 23, 2022 | 11.52 | 12.00 | 11.52 | 11.72 | 18,085 | +0.18(+1.55%) |
Feb 22, 2022 | 11.52 | 11.78 | 11.52 | 11.54 | 4,442 | -0.26(-2.20%) |
Feb 18, 2022 | 11.80 | 0 | -0.09(-0.76%) | |||
Feb 17, 2022 | 11.93 | 11.93 | 11.55 | 11.89 | 14,797 | -0.04(-0.34%) |
Feb 16, 2022 | 12.00 | 12.00 | 11.57 | 11.93 | 9,804 | +0.27(+2.32%) |
Feb 15, 2022 | 11.55 | 11.80 | 11.47 | 11.66 | 9,305 | +0.15(+1.30%) |
Feb 14, 2022 | 11.50 | 11.80 | 11.50 | 11.51 | 1,567 | -0.32(-2.70%) |
Feb 11, 2022 | 11.90 | 11.90 | 11.53 | 11.83 | 3,355 | -0.06(-0.50%) |
Feb 10, 2022 | 11.40 | 11.95 | 11.40 | 11.89 | 2,364 | +0.49(+4.30%) |
Feb 09, 2022 | 11.14 | 11.40 | 11.11 | 11.40 | 5,996 | +0.00(+0.00%) |
Feb 08, 2022 | 11.04 | 11.45 | 11.04 | 11.40 | 7,612 | -0.08(-0.70%) |
Feb 07, 2022 | 11.41 | 11.48 | 10.96 | 11.48 | 5,023 | +0.40(+3.61%) |
Feb 04, 2022 | 10.71 | 11.24 | 10.71 | 11.08 | 10,413 | -0.23(-2.03%) |
Feb 03, 2022 | 11.25 | 11.31 | 10.67 | 11.31 | 4,215 | +0.02(+0.18%) |
Feb 02, 2022 | 11.58 | 11.68 | 11.08 | 11.29 | 18,402 | -0.31(-2.67%) |
Feb 01, 2022 | 11.99 | 11.99 | 11.35 | 11.60 | 7,552 | -0.40(-3.33%) |
Jan 31, 2022 | 11.55 | 12.38 | 11.25 | 12.00 | 15,204 | +1.14(+10.50%) |
Jan 28, 2022 | 10.94 | 11.78 | 10.86 | 10.86 | 11,772 | -0.16(-1.45%) |
Jan 27, 2022 | 11.39 | 11.39 | 11.01 | 11.02 | 13,485 | -0.41(-3.59%) |
Jan 26, 2022 | 11.55 | 12.09 | 11.43 | 11.43 | 6,426 | -0.02(-0.17%) |
Jan 25, 2022 | 11.64 | 11.81 | 10.82 | 11.45 | 107,962 | -0.76(-6.22%) |
Jan 24, 2022 | 11.95 | 12.24 | 11.16 | 12.21 | 14,814 | -0.05(-0.41%) |
Jan 21, 2022 | 12.37 | 12.50 | 11.89 | 12.26 | 18,135 | -0.25(-2.00%) |
Jan 20, 2022 | 12.51 | 12.75 | 12.51 | 12.51 | 3,863 | +0.20(+1.62%) |
Jan 19, 2022 | 12.63 | 13.20 | 12.31 | 12.31 | 13,268 | -0.29(-2.30%) |
Jan 18, 2022 | 12.98 | 13.24 | 12.50 | 12.60 | 10,660 | -0.51(-3.89%) |
Jan 14, 2022 | 13.11 | 0 | -0.18(-1.35%) | |||
Jan 13, 2022 | 13.70 | 13.70 | 13.00 | 13.29 | 12,513 | -0.31(-2.28%) |
Jan 12, 2022 | 14.70 | 14.70 | 13.23 | 13.60 | 34,870 | -0.68(-4.76%) |
Jan 11, 2022 | 13.02 | 14.39 | 12.98 | 14.28 | 54,853 | +1.04(+7.85%) |
Jan 10, 2022 | 12.43 | 13.24 | 12.21 | 13.24 | 49,170 | +0.52(+4.09%) |
Jan 07, 2022 | 12.26 | 12.96 | 11.89 | 12.72 | 24,476 | +0.17(+1.35%) |
Jan 06, 2022 | 12.70 | 12.70 | 12.50 | 12.55 | 7,627 | -0.13(-1.03%) |
Jan 05, 2022 | 12.80 | 12.85 | 12.20 | 12.68 | 13,144 | -0.33(-2.54%) |
Jan 04, 2022 | 13.24 | 13.24 | 12.72 | 13.01 | 6,676 | -0.05(-0.38%) |
Jan 03, 2022 | 12.93 | 13.25 | 12.75 | 13.06 | 12,678 | +0.01(+0.08%) |
Dec 31, 2021 | 12.80 | 13.05 | 12.73 | 13.05 | 11,849 | +0.30(+2.35%) |
Dec 30, 2021 | 12.40 | 12.75 | 12.40 | 12.75 | 10,075 | +0.35(+2.82%) |
Dec 29, 2021 | 11.95 | 12.72 | 11.86 | 12.40 | 89,298 | +0.61(+5.17%) |
Dec 28, 2021 | 11.95 | 12.22 | 11.53 | 11.79 | 18,299 | -0.11(-0.92%) |
Dec 27, 2021 | 11.40 | 12.55 | 11.40 | 11.90 | 30,948 | +0.27(+2.32%) |
Dec 23, 2021 | 11.53 | 11.63 | 11.49 | 11.63 | 7,402 | +0.14(+1.22%) |
Dec 22, 2021 | 11.38 | 12.17 | 11.34 | 11.49 | 9,369 | +0.03(+0.26%) |
Dec 21, 2021 | 11.19 | 11.59 | 10.99 | 11.46 | 8,762 | +0.23(+2.05%) |
Dec 20, 2021 | 11.07 | 11.25 | 11.05 | 11.23 | 15,523 | -0.00(-0.04%) |
Dec 17, 2021 | 10.89 | 11.28 | 10.89 | 11.23 | 3,251 | +0.06(+0.58%) |
Dec 16, 2021 | 11.02 | 11.18 | 10.79 | 11.17 | 9,834 | +0.11(+0.99%) |
Dec 15, 2021 | 11.06 | 11.14 | 10.95 | 11.06 | 8,133 | +0.06(+0.55%) |
Dec 14, 2021 | 11.00 | 11.14 | 10.49 | 11.00 | 6,358 | -0.06(-0.54%) |
Dec 13, 2021 | 11.13 | 11.14 | 10.95 | 11.06 | 3,815 | -0.16(-1.43%) |
Dec 10, 2021 | 11.10 | 11.26 | 11.10 | 11.22 | 11,125 | +0.16(+1.45%) |
Dec 09, 2021 | 11.10 | 11.28 | 11.01 | 11.06 | 6,967 | -0.22(-1.95%) |
Dec 08, 2021 | 11.28 | 11.28 | 11.07 | 11.28 | 1,647 | -0.03(-0.27%) |
Dec 07, 2021 | 11.14 | 11.31 | 10.95 | 11.31 | 17,274 | +0.21(+1.89%) |
Dec 06, 2021 | 10.95 | 11.15 | 10.89 | 11.10 | 72,004 | +0.08(+0.73%) |
Dec 03, 2021 | 11.29 | 11.29 | 10.84 | 11.02 | 5,269 | -0.01(-0.09%) |
Dec 02, 2021 | 10.98 | 11.12 | 10.98 | 11.03 | 11,353 | +0.03(+0.27%) |