Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.54 | 10.60 | 10.38 | 10.58 | 165,063 | +0.02(+0.22%) |
Feb 25, 2022 | 10.47 | 10.58 | 10.46 | 10.55 | 306,331 | +0.12(+1.13%) |
Feb 24, 2022 | 10.29 | 10.46 | 10.15 | 10.44 | 877,382 | -0.03(-0.30%) |
Feb 23, 2022 | 10.62 | 10.65 | 10.47 | 10.47 | 194,864 | -0.09(-0.89%) |
Feb 22, 2022 | 10.69 | 10.69 | 10.51 | 10.56 | 398,848 | -0.09(-0.88%) |
Feb 18, 2022 | 10.65 | 0 | -0.03(-0.29%) | |||
Feb 17, 2022 | 10.69 | 10.70 | 10.64 | 10.69 | 194,923 | -0.05(-0.44%) |
Feb 16, 2022 | 10.73 | 10.79 | 10.71 | 10.73 | 283,867 | +0.03(+0.29%) |
Feb 15, 2022 | 10.72 | 10.80 | 10.69 | 10.70 | 171,764 | +0.02(+0.15%) |
Feb 14, 2022 | 10.76 | 10.79 | 10.61 | 10.69 | 222,072 | -0.09(-0.87%) |
Feb 11, 2022 | 10.67 | 10.82 | 10.66 | 10.78 | 760,971 | +0.09(+0.88%) |
Feb 10, 2022 | 10.73 | 10.80 | 10.68 | 10.69 | 202,944 | -0.06(-0.58%) |
Feb 09, 2022 | 10.83 | 10.89 | 10.73 | 10.75 | 225,444 | -0.03(-0.29%) |
Feb 08, 2022 | 10.75 | 10.81 | 10.74 | 10.78 | 338,728 | +0.05(+0.51%) |
Feb 07, 2022 | 10.54 | 10.76 | 10.50 | 10.72 | 526,405 | +0.23(+2.16%) |
Feb 04, 2022 | 10.44 | 10.53 | 10.36 | 10.50 | 246,024 | +0.05(+0.53%) |
Feb 03, 2022 | 10.53 | 10.44 | 10.44 | 255,228 | -0.09(-0.82%) | |
Feb 02, 2022 | 10.48 | 10.56 | 10.47 | 10.53 | 293,393 | +0.03(+0.30%) |
Feb 01, 2022 | 10.46 | 10.53 | 10.40 | 10.50 | 209,972 | +0.08(+0.75%) |
Jan 31, 2022 | 10.33 | 10.42 | 248,848 | +0.09(+0.91%) | ||
Jan 28, 2022 | 10.23 | 10.33 | 10.17 | 10.33 | 229,509 | +0.07(+0.69%) |
Jan 27, 2022 | 10.36 | 10.40 | 10.24 | 10.25 | 487,244 | -0.05(-0.46%) |
Jan 26, 2022 | 10.37 | 10.47 | 10.23 | 10.30 | 291,877 | -0.04(-0.38%) |
Jan 25, 2022 | 10.09 | 10.39 | 10.04 | 10.34 | 384,950 | +0.20(+2.01%) |
Jan 24, 2022 | 10.17 | 10.18 | 9.808 | 10.14 | 778,389 | -0.03(-0.31%) |
Jan 21, 2022 | 10.22 | 10.26 | 10.11 | 10.17 | 593,440 | -0.09(-0.84%) |
Jan 20, 2022 | 10.43 | 10.44 | 10.25 | 10.25 | 257,697 | -0.14(-1.36%) |
Jan 19, 2022 | 10.47 | 10.51 | 10.38 | 10.40 | 311,683 | -0.05(-0.45%) |
Jan 18, 2022 | 10.42 | 10.57 | 10.40 | 10.44 | 258,336 | +0.00(+0.00%) |
Jan 14, 2022 | 10.44 | 0 | -0.08(-0.75%) | |||
Jan 13, 2022 | 10.79 | 10.79 | 10.51 | 10.52 | 355,161 | -0.16(-1.47%) |
Jan 12, 2022 | 10.69 | 10.73 | 10.63 | 10.68 | 322,157 | +0.01(+0.07%) |
Jan 11, 2022 | 10.65 | 10.69 | 10.60 | 10.67 | 395,192 | +0.02(+0.22%) |
Jan 10, 2022 | 10.72 | 10.73 | 10.62 | 10.65 | 210,218 | -0.06(-0.59%) |
Jan 07, 2022 | 10.69 | 10.74 | 10.67 | 10.71 | 316,590 | +0.05(+0.52%) |
Jan 06, 2022 | 10.68 | 10.72 | 10.64 | 10.65 | 347,112 | +0.00(+0.00%) |
Jan 05, 2022 | 10.72 | 10.76 | 10.63 | 10.65 | 491,451 | -0.09(-0.80%) |
Jan 04, 2022 | 10.83 | 10.85 | 10.69 | 10.74 | 351,587 | +0.02(+0.15%) |
Jan 03, 2022 | 10.73 | 10.75 | 10.66 | 10.72 | 318,543 | -0.01(-0.07%) |
Dec 31, 2021 | 10.69 | 10.76 | 10.66 | 10.73 | 258,941 | +0.02(+0.22%) |
Dec 30, 2021 | 10.83 | 10.83 | 10.69 | 10.71 | 472,260 | -0.02(-0.22%) |
Dec 29, 2021 | 10.73 | 10.85 | 10.72 | 10.73 | 346,883 | -0.01(-0.07%) |
Dec 28, 2021 | 10.73 | 10.87 | 10.70 | 10.74 | 588,340 | +0.02(+0.15%) |
Dec 27, 2021 | 10.69 | 10.73 | 10.61 | 10.72 | 331,820 | +0.09(+0.81%) |
Dec 23, 2021 | 10.62 | 10.69 | 10.55 | 10.64 | 334,308 | +0.13(+1.27%) |
Dec 22, 2021 | 10.43 | 10.56 | 10.41 | 10.51 | 248,082 | +0.10(+0.98%) |
Dec 21, 2021 | 10.38 | 10.54 | 10.36 | 10.40 | 500,453 | +0.07(+0.68%) |
Dec 20, 2021 | 10.22 | 10.35 | 10.16 | 10.33 | 489,944 | +0.04(+0.38%) |
Dec 17, 2021 | 10.35 | 10.39 | 10.16 | 10.29 | 1,546,068 | -0.09(-0.83%) |
Dec 16, 2021 | 10.41 | 10.48 | 10.28 | 10.38 | 488,352 | -0.05(-0.45%) |
Dec 15, 2021 | 10.45 | 10.55 | 10.31 | 10.43 | 351,635 | +0.00(+0.00%) |
Dec 14, 2021 | 10.47 | 10.55 | 10.41 | 10.43 | 344,017 | -0.02(-0.22%) |
Dec 13, 2021 | 10.53 | 10.53 | 10.43 | 10.45 | 336,789 | -0.06(-0.58%) |
Dec 10, 2021 | 10.57 | 10.58 | 10.49 | 10.51 | 285,557 | +0.04(+0.37%) |
Dec 09, 2021 | 10.51 | 10.51 | 10.39 | 10.47 | 225,988 | -0.04(-0.36%) |
Dec 08, 2021 | 10.53 | 10.58 | 10.49 | 10.51 | 228,794 | -0.02(-0.15%) |
Dec 07, 2021 | 10.53 | 10.62 | 10.50 | 10.53 | 256,257 | +0.01(+0.07%) |
Dec 06, 2021 | 10.42 | 10.57 | 10.40 | 10.52 | 280,644 | +0.10(+0.96%) |
Dec 03, 2021 | 10.44 | 10.46 | 10.36 | 10.42 | 235,409 | -0.03(-0.29%) |
Dec 02, 2021 | 10.39 | 10.51 | 10.37 | 10.45 | 253,891 | +0.11(+1.04%) |