Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.87 | 12.19 | 11.87 | 12.11 | 67,702 | +0.22(+1.84%) |
Feb 25, 2022 | 11.56 | 11.91 | 11.55 | 11.89 | 91,044 | +0.37(+3.18%) |
Feb 24, 2022 | 11.36 | 11.60 | 11.21 | 11.52 | 153,919 | +0.11(+0.99%) |
Feb 23, 2022 | 11.61 | 11.65 | 11.39 | 11.41 | 82,406 | -0.12(-1.06%) |
Feb 22, 2022 | 11.57 | 11.66 | 11.49 | 11.53 | 117,208 | -0.07(-0.60%) |
Feb 18, 2022 | 11.60 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 11.55 | 11.69 | 11.47 | 11.59 | 112,048 | -0.02(-0.15%) |
Feb 16, 2022 | 11.47 | 11.63 | 11.44 | 11.61 | 126,965 | +0.08(+0.68%) |
Feb 15, 2022 | 11.44 | 11.70 | 11.44 | 11.53 | 74,349 | +0.14(+1.23%) |
Feb 14, 2022 | 11.40 | 11.50 | 11.34 | 11.39 | 125,634 | +0.04(+0.39%) |
Feb 11, 2022 | 11.46 | 11.50 | 11.30 | 11.35 | 119,347 | -0.03(-0.31%) |
Feb 10, 2022 | 11.27 | 11.47 | 11.27 | 11.38 | 114,473 | +0.02(+0.15%) |
Feb 09, 2022 | 11.39 | 11.44 | 11.33 | 11.37 | 120,839 | -0.01(-0.08%) |
Feb 08, 2022 | 11.48 | 11.56 | 11.35 | 11.37 | 73,150 | -0.10(-0.84%) |
Feb 07, 2022 | 11.35 | 11.54 | 11.32 | 11.47 | 95,074 | +0.06(+0.54%) |
Feb 04, 2022 | 11.35 | 11.54 | 11.33 | 11.41 | 67,827 | +0.00(+0.00%) |
Feb 03, 2022 | 11.54 | 11.35 | 11.41 | 79,450 | -0.21(-1.80%) | |
Feb 02, 2022 | 11.67 | 11.67 | 11.47 | 11.62 | 79,792 | -0.12(-1.04%) |
Feb 01, 2022 | 11.79 | 11.85 | 11.50 | 11.74 | 136,855 | -0.07(-0.59%) |
Jan 31, 2022 | 11.63 | 11.83 | 11.50 | 11.81 | 116,631 | +0.06(+0.52%) |
Jan 28, 2022 | 11.57 | 11.78 | 11.40 | 11.75 | 80,976 | +0.10(+0.90%) |
Jan 27, 2022 | 11.47 | 11.78 | 11.33 | 11.64 | 172,068 | +0.13(+1.14%) |
Jan 26, 2022 | 11.73 | 11.87 | 11.45 | 11.51 | 95,118 | -0.08(-0.68%) |
Jan 25, 2022 | 11.43 | 11.64 | 11.33 | 11.59 | 115,950 | +0.01(+0.08%) |
Jan 24, 2022 | 11.32 | 11.64 | 11.20 | 11.58 | 118,087 | +0.24(+2.16%) |
Jan 21, 2022 | 11.44 | 11.74 | 11.34 | 11.34 | 96,176 | -0.17(-1.44%) |
Jan 20, 2022 | 11.61 | 11.73 | 11.50 | 11.51 | 115,203 | -0.10(-0.83%) |
Jan 19, 2022 | 11.81 | 11.81 | 11.59 | 11.60 | 90,097 | -0.13(-1.12%) |
Jan 18, 2022 | 11.87 | 11.90 | 11.70 | 11.73 | 97,477 | -0.14(-1.18%) |
Jan 14, 2022 | 11.87 | 0 | +0.14(+1.19%) | |||
Jan 13, 2022 | 11.57 | 11.78 | 11.51 | 11.73 | 64,014 | +0.22(+1.90%) |
Jan 12, 2022 | 11.74 | 11.78 | 11.51 | 11.51 | 89,279 | -0.23(-1.93%) |
Jan 11, 2022 | 11.78 | 11.89 | 11.57 | 11.74 | 112,887 | -0.07(-0.59%) |
Jan 10, 2022 | 11.68 | 11.85 | 11.58 | 11.81 | 95,381 | +0.01(+0.07%) |
Jan 07, 2022 | 11.48 | 11.92 | 11.44 | 11.80 | 89,005 | +0.26(+2.27%) |
Jan 06, 2022 | 11.57 | 11.68 | 11.19 | 11.54 | 198,251 | -0.10(-0.83%) |
Jan 05, 2022 | 11.52 | 11.85 | 11.52 | 11.64 | 68,311 | +0.08(+0.68%) |
Jan 04, 2022 | 11.43 | 11.64 | 11.43 | 11.56 | 66,856 | +0.10(+0.84%) |
Jan 03, 2022 | 11.39 | 11.64 | 11.39 | 11.46 | 56,959 | +0.03(+0.23%) |
Dec 31, 2021 | 11.50 | 11.56 | 11.32 | 11.44 | 63,736 | -0.04(-0.38%) |
Dec 30, 2021 | 11.57 | 11.65 | 11.44 | 11.48 | 71,781 | -0.10(-0.82%) |
Dec 29, 2021 | 11.52 | 11.63 | 11.46 | 11.57 | 67,531 | +0.12(+1.06%) |
Dec 28, 2021 | 11.44 | 11.65 | 11.44 | 11.45 | 49,007 | -0.02(-0.15%) |
Dec 27, 2021 | 11.45 | 11.50 | 11.31 | 11.47 | 65,216 | +0.01(+0.08%) |
Dec 23, 2021 | 11.41 | 11.52 | 11.35 | 11.46 | 89,083 | +0.13(+1.15%) |
Dec 22, 2021 | 11.29 | 11.40 | 11.23 | 11.33 | 107,635 | +0.11(+1.00%) |
Dec 21, 2021 | 11.40 | 11.45 | 11.22 | 11.22 | 71,119 | +0.04(+0.39%) |
Dec 20, 2021 | 11.09 | 11.21 | 11.02 | 11.18 | 89,115 | -0.06(-0.54%) |
Dec 17, 2021 | 11.37 | 11.47 | 11.24 | 11.24 | 300,433 | -0.11(-0.99%) |
Dec 16, 2021 | 11.67 | 11.80 | 11.33 | 11.35 | 101,321 | -0.26(-2.24%) |
Dec 15, 2021 | 11.20 | 11.63 | 11.18 | 11.61 | 99,710 | +0.32(+2.84%) |
Dec 14, 2021 | 11.56 | 11.61 | 11.26 | 11.29 | 146,793 | -0.26(-2.25%) |
Dec 13, 2021 | 11.58 | 11.62 | 11.30 | 11.55 | 69,962 | -0.05(-0.45%) |
Dec 10, 2021 | 11.78 | 11.83 | 11.56 | 11.60 | 90,056 | -0.17(-1.47%) |
Dec 09, 2021 | 11.81 | 11.81 | 11.61 | 11.77 | 46,789 | -0.12(-1.02%) |
Dec 08, 2021 | 11.70 | 11.90 | 11.70 | 11.89 | 42,985 | +0.17(+1.48%) |
Dec 07, 2021 | 11.62 | 11.84 | 11.56 | 11.72 | 112,642 | +0.20(+1.73%) |
Dec 06, 2021 | 11.53 | 11.67 | 11.50 | 11.52 | 69,856 | +0.13(+1.14%) |
Dec 03, 2021 | 11.53 | 11.53 | 11.26 | 11.39 | 71,730 | -0.02(-0.15%) |
Dec 02, 2021 | 11.17 | 11.44 | 11.17 | 11.41 | 77,929 | +0.36(+3.21%) |