Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.98 | 11.14 | 10.93 | 11.14 | 73,989 | +0.15(+1.36%) |
Feb 25, 2022 | 10.78 | 11.05 | 10.88 | 10.99 | 62,248 | +0.19(+1.76%) |
Feb 24, 2022 | 10.61 | 10.81 | 10.57 | 10.80 | 36,360 | +0.05(+0.47%) |
Feb 23, 2022 | 10.74 | 10.88 | 10.71 | 10.75 | 103,040 | +0.04(+0.37%) |
Feb 22, 2022 | 10.85 | 10.88 | 10.67 | 10.71 | 30,735 | -0.14(-1.29%) |
Feb 18, 2022 | 10.85 | 0 | -0.04(-0.37%) | |||
Feb 17, 2022 | 10.90 | 10.92 | 10.86 | 10.89 | 22,722 | -0.03(-0.27%) |
Feb 16, 2022 | 10.80 | 10.92 | 10.77 | 10.92 | 33,733 | +0.08(+0.74%) |
Feb 15, 2022 | 10.79 | 10.88 | 10.77 | 10.84 | 45,759 | +0.08(+0.74%) |
Feb 14, 2022 | 10.73 | 10.79 | 10.65 | 10.76 | 64,950 | -0.14(-1.28%) |
Feb 11, 2022 | 10.99 | 11.02 | 10.87 | 10.90 | 52,207 | -0.09(-0.82%) |
Feb 10, 2022 | 11.09 | 11.19 | 10.98 | 10.99 | 52,324 | -0.19(-1.70%) |
Feb 09, 2022 | 11.12 | 11.24 | 11.11 | 11.18 | 28,051 | +0.08(+0.72%) |
Feb 08, 2022 | 11.15 | 11.18 | 11.10 | 11.10 | 24,838 | -0.06(-0.54%) |
Feb 07, 2022 | 11.18 | 11.18 | 11.11 | 11.16 | 50,671 | -0.02(-0.18%) |
Feb 04, 2022 | 11.23 | 11.24 | 11.10 | 11.18 | 57,179 | -0.07(-0.62%) |
Feb 03, 2022 | 11.33 | 11.21 | 11.25 | 60,061 | -0.15(-1.32%) | |
Feb 02, 2022 | 11.40 | 11.45 | 11.36 | 11.40 | 83,116 | +0.03(+0.26%) |
Feb 01, 2022 | 11.27 | 11.40 | 11.24 | 11.37 | 78,460 | +0.10(+0.89%) |
Jan 31, 2022 | 11.23 | 11.29 | 11.27 | 49,790 | +0.00(+0.00%) | |
Jan 28, 2022 | 11.25 | 11.26 | 11.16 | 11.27 | 49,452 | +0.02(+0.18%) |
Jan 27, 2022 | 11.28 | 11.35 | 11.24 | 11.25 | 56,991 | +0.01(+0.09%) |
Jan 26, 2022 | 11.23 | 11.35 | 11.21 | 11.24 | 49,190 | +0.07(+0.63%) |
Jan 25, 2022 | 11.15 | 11.26 | 11.12 | 11.17 | 57,590 | -0.08(-0.71%) |
Jan 24, 2022 | 11.40 | 11.40 | 10.97 | 11.25 | 82,290 | -0.26(-2.26%) |
Jan 21, 2022 | 11.67 | 11.69 | 11.50 | 11.51 | 47,877 | -0.20(-1.71%) |
Jan 20, 2022 | 11.75 | 11.88 | 11.65 | 11.71 | 43,153 | -0.04(-0.34%) |
Jan 19, 2022 | 11.86 | 11.87 | 11.75 | 11.75 | 53,398 | -0.12(-1.01%) |
Jan 18, 2022 | 11.90 | 11.90 | 11.83 | 11.87 | 54,441 | -0.09(-0.75%) |
Jan 14, 2022 | 11.96 | 0 | -0.09(-0.75%) | |||
Jan 13, 2022 | 12.10 | 12.15 | 12.05 | 12.05 | 66,243 | -0.07(-0.58%) |
Jan 12, 2022 | 12.09 | 12.22 | 12.09 | 12.12 | 91,033 | +0.03(+0.25%) |
Jan 11, 2022 | 12.07 | 12.12 | 12.07 | 12.09 | 50,284 | -0.02(-0.17%) |
Jan 10, 2022 | 12.06 | 12.14 | 12.06 | 12.11 | 32,402 | -0.05(-0.41%) |
Jan 07, 2022 | 12.23 | 12.28 | 12.15 | 12.16 | 33,174 | -0.10(-0.82%) |
Jan 06, 2022 | 12.20 | 12.32 | 12.20 | 12.26 | 29,937 | +0.03(+0.25%) |
Jan 05, 2022 | 12.36 | 12.45 | 12.17 | 12.23 | 70,022 | -0.17(-1.37%) |
Jan 04, 2022 | 12.48 | 12.53 | 12.40 | 12.40 | 35,981 | -0.12(-0.96%) |
Jan 03, 2022 | 12.42 | 12.56 | 12.42 | 12.52 | 26,690 | +0.09(+0.72%) |
Dec 31, 2021 | 12.49 | 12.81 | 12.40 | 12.43 | 48,081 | -0.02(-0.16%) |
Dec 30, 2021 | 12.47 | 12.56 | 12.44 | 12.45 | 28,053 | -0.05(-0.40%) |
Dec 29, 2021 | 12.44 | 12.54 | 12.41 | 12.50 | 23,957 | +0.07(+0.56%) |
Dec 28, 2021 | 12.37 | 12.50 | 12.37 | 12.43 | 28,090 | +0.03(+0.24%) |
Dec 27, 2021 | 12.43 | 12.48 | 12.40 | 12.40 | 31,142 | -0.05(-0.40%) |
Dec 23, 2021 | 12.32 | 12.47 | 12.31 | 12.45 | 35,167 | +0.18(+1.47%) |
Dec 22, 2021 | 12.13 | 12.29 | 12.13 | 12.27 | 29,548 | +0.14(+1.15%) |
Dec 21, 2021 | 12.10 | 12.19 | 12.03 | 12.13 | 62,450 | +0.05(+0.41%) |
Dec 20, 2021 | 12.20 | 12.20 | 12.05 | 12.08 | 34,868 | -0.16(-1.31%) |
Dec 17, 2021 | 12.17 | 12.25 | 12.17 | 12.24 | 14,130 | +0.05(+0.41%) |
Dec 16, 2021 | 12.46 | 12.46 | 12.15 | 12.19 | 44,060 | -0.30(-2.40%) |
Dec 15, 2021 | 12.43 | 12.53 | 12.33 | 12.49 | 23,253 | +0.02(+0.16%) |
Dec 14, 2021 | 12.41 | 12.54 | 12.41 | 12.47 | 26,283 | -0.10(-0.80%) |
Dec 13, 2021 | 12.56 | 12.57 | 12.41 | 12.57 | 25,150 | +0.02(+0.16%) |
Dec 10, 2021 | 12.73 | 12.75 | 12.46 | 12.55 | 27,995 | -0.05(-0.40%) |
Dec 09, 2021 | 12.75 | 12.85 | 12.58 | 12.60 | 13,812 | -0.21(-1.64%) |
Dec 08, 2021 | 12.83 | 12.83 | 12.73 | 12.81 | 33,440 | +0.04(+0.31%) |
Dec 07, 2021 | 12.57 | 12.77 | 12.49 | 12.77 | 52,549 | +0.25(+2.00%) |
Dec 06, 2021 | 12.23 | 12.52 | 12.23 | 12.52 | 19,762 | +0.27(+2.20%) |
Dec 03, 2021 | 12.62 | 12.62 | 12.21 | 12.25 | 38,845 | -0.39(-3.09%) |
Dec 02, 2021 | 12.53 | 12.64 | 12.43 | 12.64 | 27,580 | +0.16(+1.28%) |