Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.96 | 11.44 | 10.88 | 11.41 | 968,407 | +0.35(+3.16%) |
Feb 25, 2022 | 11.00 | 11.06 | 10.90 | 11.06 | 654,501 | +0.08(+0.73%) |
Feb 24, 2022 | 10.17 | 11.01 | 10.17 | 10.98 | 939,522 | +0.61(+5.88%) |
Feb 23, 2022 | 10.44 | 10.66 | 10.37 | 10.37 | 749,121 | +0.01(+0.10%) |
Feb 22, 2022 | 10.73 | 10.73 | 10.31 | 10.36 | 1,004,044 | -0.40(-3.72%) |
Feb 18, 2022 | 10.76 | 0 | -0.35(-3.15%) | |||
Feb 17, 2022 | 11.19 | 11.30 | 11.07 | 11.11 | 682,440 | -0.07(-0.63%) |
Feb 16, 2022 | 11.57 | 11.57 | 11.06 | 11.18 | 716,506 | -0.45(-3.87%) |
Feb 15, 2022 | 11.41 | 11.79 | 11.36 | 11.63 | 888,214 | +0.31(+2.74%) |
Feb 14, 2022 | 11.65 | 11.81 | 11.29 | 11.32 | 774,353 | -0.36(-3.08%) |
Feb 11, 2022 | 11.72 | 11.82 | 11.53 | 11.68 | 778,836 | -0.01(-0.09%) |
Feb 10, 2022 | 11.71 | 11.81 | 11.57 | 11.69 | 1,841,838 | -0.16(-1.35%) |
Feb 09, 2022 | 11.72 | 11.85 | 11.57 | 11.85 | 833,440 | +0.21(+1.80%) |
Feb 08, 2022 | 11.35 | 11.69 | 11.35 | 11.64 | 1,319,949 | +0.29(+2.56%) |
Feb 07, 2022 | 11.06 | 11.41 | 10.94 | 11.35 | 1,180,528 | +0.45(+4.13%) |
Feb 04, 2022 | 10.78 | 10.95 | 10.51 | 10.90 | 1,484,951 | +0.10(+0.93%) |
Feb 03, 2022 | 10.82 | 10.99 | 10.70 | 10.80 | 1,008,079 | -0.08(-0.74%) |
Feb 02, 2022 | 11.01 | 11.09 | 10.73 | 10.88 | 1,384,895 | -0.14(-1.27%) |
Feb 01, 2022 | 10.93 | 11.10 | 10.68 | 11.02 | 744,014 | +0.06(+0.55%) |
Jan 31, 2022 | 10.58 | 10.96 | 1,419,443 | +0.32(+3.01%) | ||
Jan 28, 2022 | 10.18 | 10.65 | 10.03 | 10.64 | 1,186,550 | +0.49(+4.83%) |
Jan 27, 2022 | 10.31 | 10.41 | 10.09 | 10.15 | 893,837 | -0.05(-0.49%) |
Jan 26, 2022 | 10.78 | 11.00 | 10.14 | 10.20 | 1,096,201 | -0.45(-4.23%) |
Jan 25, 2022 | 10.91 | 11.09 | 10.58 | 10.65 | 1,583,899 | -0.38(-3.45%) |
Jan 24, 2022 | 10.50 | 11.06 | 9.975 | 11.03 | 2,059,901 | +0.31(+2.89%) |
Jan 21, 2022 | 10.23 | 10.80 | 10.02 | 10.72 | 1,880,416 | +0.34(+3.28%) |
Jan 20, 2022 | 10.40 | 11.03 | 10.35 | 10.38 | 2,146,455 | -0.02(-0.19%) |
Jan 19, 2022 | 10.04 | 10.50 | 9.840 | 10.40 | 1,691,768 | +0.42(+4.21%) |
Jan 18, 2022 | 10.72 | 10.84 | 9.725 | 9.980 | 2,846,840 | -0.58(-5.49%) |
Jan 14, 2022 | 10.56 | 0 | -0.52(-4.69%) | |||
Jan 13, 2022 | 11.37 | 11.50 | 11.05 | 11.08 | 778,946 | -0.26(-2.29%) |
Jan 12, 2022 | 11.32 | 11.65 | 11.29 | 11.34 | 947,458 | +0.04(+0.35%) |
Jan 11, 2022 | 11.40 | 11.55 | 11.19 | 11.30 | 870,588 | -0.15(-1.31%) |
Jan 10, 2022 | 12.02 | 12.05 | 11.14 | 11.45 | 2,078,082 | -0.57(-4.74%) |
Jan 07, 2022 | 11.82 | 12.06 | 11.47 | 12.02 | 1,703,403 | +0.12(+1.01%) |
Jan 06, 2022 | 11.66 | 12.14 | 11.66 | 11.90 | 1,844,544 | +0.22(+1.88%) |
Jan 05, 2022 | 11.51 | 12.23 | 11.47 | 11.68 | 4,309,179 | +0.10(+0.86%) |
Jan 04, 2022 | 11.85 | 12.06 | 11.57 | 11.58 | 1,488,586 | -0.32(-2.69%) |
Jan 03, 2022 | 12.00 | 12.17 | 11.82 | 11.90 | 1,718,612 | +0.10(+0.85%) |
Dec 31, 2021 | 11.96 | 11.97 | 11.75 | 11.80 | 679,930 | -0.11(-0.92%) |
Dec 30, 2021 | 11.41 | 12.01 | 11.40 | 11.91 | 1,198,770 | +0.53(+4.66%) |
Dec 29, 2021 | 11.41 | 11.51 | 11.34 | 11.38 | 1,094,666 | +0.01(+0.09%) |
Dec 28, 2021 | 11.44 | 11.53 | 11.35 | 11.37 | 840,006 | -0.15(-1.30%) |
Dec 27, 2021 | 11.58 | 11.76 | 11.38 | 11.52 | 1,138,806 | +0.03(+0.26%) |
Dec 23, 2021 | 11.51 | 11.68 | 11.29 | 11.49 | 907,436 | +0.00(+0.00%) |
Dec 22, 2021 | 11.20 | 11.52 | 11.15 | 11.49 | 1,064,828 | +0.26(+2.32%) |
Dec 21, 2021 | 10.80 | 11.34 | 10.80 | 11.23 | 1,332,316 | +0.45(+4.17%) |
Dec 20, 2021 | 11.03 | 11.06 | 10.49 | 10.78 | 1,778,762 | -0.28(-2.53%) |
Dec 17, 2021 | 11.73 | 11.79 | 11.02 | 11.06 | 1,960,919 | -0.72(-6.11%) |
Dec 16, 2021 | 11.15 | 11.93 | 11.08 | 11.78 | 2,058,779 | +0.59(+5.27%) |
Dec 15, 2021 | 11.07 | 11.29 | 10.81 | 11.19 | 2,064,809 | +0.09(+0.81%) |
Dec 14, 2021 | 11.50 | 11.50 | 11.05 | 11.10 | 1,853,345 | -0.44(-3.81%) |
Dec 13, 2021 | 11.96 | 12.21 | 11.48 | 11.54 | 1,795,708 | -0.39(-3.27%) |
Dec 10, 2021 | 12.01 | 12.34 | 11.68 | 11.93 | 2,125,086 | -0.07(-0.58%) |
Dec 09, 2021 | 12.67 | 12.77 | 11.96 | 12.00 | 3,495,004 | -1.19(-9.05%) |
Dec 08, 2021 | 12.98 | 13.37 | 12.44 | 13.19 | 2,909,210 | +0.37(+2.91%) |
Dec 07, 2021 | 13.04 | 13.16 | 12.81 | 12.82 | 2,064,898 | -0.13(-1.00%) |
Dec 06, 2021 | 13.69 | 13.75 | 12.91 | 12.95 | 3,385,281 | -0.68(-5.01%) |
Dec 03, 2021 | 15.50 | 15.50 | 13.50 | 13.63 | 8,494,006 | -3.29(-19.46%) |
Dec 02, 2021 | 16.84 | 16.98 | 16.81 | 16.93 | 1,350,601 | +0.02(+0.12%) |