Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.920 | 9.950 | 9.920 | 9.950 | 205,421 | +0.00(+0.00%) |
Feb 25, 2022 | 9.920 | 9.950 | 9.910 | 9.950 | 304,723 | -0.01(-0.10%) |
Feb 24, 2022 | 9.900 | 9.960 | 9.890 | 9.960 | 584,838 | +0.03(+0.30%) |
Feb 23, 2022 | 9.920 | 9.960 | 9.900 | 9.930 | 3,447,651 | +0.02(+0.20%) |
Feb 22, 2022 | 9.990 | 10.03 | 9.880 | 9.910 | 5,113,077 | -0.14(-1.39%) |
Feb 18, 2022 | 10.05 | 0 | -0.05(-0.50%) | |||
Feb 17, 2022 | 10.10 | 10.16 | 10.05 | 10.10 | 4,148,825 | -0.40(-3.81%) |
Feb 16, 2022 | 10.42 | 10.52 | 10.38 | 10.50 | 341,448 | +0.13(+1.23%) |
Feb 15, 2022 | 10.29 | 10.59 | 10.25 | 10.37 | 926,541 | +0.12(+1.19%) |
Feb 14, 2022 | 10.20 | 10.31 | 10.19 | 10.25 | 447,485 | +0.06(+0.59%) |
Feb 11, 2022 | 10.14 | 10.23 | 10.13 | 10.19 | 618,640 | +0.05(+0.49%) |
Feb 10, 2022 | 10.15 | 10.37 | 10.13 | 10.14 | 490,028 | -0.04(-0.39%) |
Feb 09, 2022 | 10.20 | 10.24 | 10.14 | 10.18 | 339,454 | -0.04(-0.39%) |
Feb 08, 2022 | 10.17 | 10.25 | 10.09 | 10.22 | 419,853 | +0.06(+0.59%) |
Feb 07, 2022 | 10.07 | 10.22 | 10.02 | 10.16 | 557,163 | +0.12(+1.20%) |
Feb 04, 2022 | 9.960 | 10.09 | 9.960 | 10.04 | 416,213 | +0.05(+0.50%) |
Feb 03, 2022 | 9.950 | 10.03 | 9.990 | 522,949 | -0.05(-0.50%) | |
Feb 02, 2022 | 10.04 | 10.04 | 10.00 | 10.04 | 457,783 | +0.01(+0.10%) |
Feb 01, 2022 | 9.950 | 10.04 | 9.940 | 10.03 | 351,012 | +0.08(+0.80%) |
Jan 31, 2022 | 9.960 | 9.950 | 157,643 | -0.02(-0.20%) | ||
Jan 28, 2022 | 9.930 | 9.970 | 9.900 | 9.970 | 319,435 | +0.03(+0.30%) |
Jan 27, 2022 | 9.960 | 9.970 | 9.910 | 9.940 | 470,476 | +0.01(+0.10%) |
Jan 26, 2022 | 9.930 | 9.960 | 9.900 | 9.930 | 1,744,133 | +0.03(+0.30%) |
Jan 25, 2022 | 9.870 | 9.950 | 9.850 | 9.900 | 827,280 | -0.01(-0.10%) |
Jan 24, 2022 | 9.900 | 9.920 | 9.830 | 9.910 | 3,839,077 | -0.09(-0.90%) |
Jan 21, 2022 | 10.03 | 10.07 | 9.980 | 10.00 | 1,320,222 | -0.07(-0.70%) |
Jan 20, 2022 | 10.07 | 10.11 | 10.02 | 10.07 | 272,943 | +0.02(+0.20%) |
Jan 19, 2022 | 10.05 | 10.10 | 10.02 | 10.05 | 879,588 | -0.03(-0.30%) |
Jan 18, 2022 | 10.10 | 10.14 | 10.03 | 10.08 | 545,142 | -0.01(-0.10%) |
Jan 14, 2022 | 10.09 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 10.20 | 10.31 | 10.06 | 10.07 | 1,076,851 | -0.05(-0.49%) |
Jan 12, 2022 | 10.15 | 10.24 | 10.06 | 10.12 | 449,840 | -0.03(-0.30%) |
Jan 11, 2022 | 10.01 | 10.22 | 10.01 | 10.15 | 1,319,671 | +0.14(+1.40%) |
Jan 10, 2022 | 10.04 | 10.06 | 10.01 | 10.01 | 1,783,495 | -0.06(-0.60%) |
Jan 07, 2022 | 10.04 | 10.13 | 10.02 | 10.07 | 577,310 | +0.00(+0.00%) |
Jan 06, 2022 | 10.06 | 10.13 | 10.01 | 10.07 | 1,046,678 | +0.00(+0.00%) |
Jan 05, 2022 | 10.15 | 10.17 | 10.07 | 10.07 | 798,995 | -0.10(-0.98%) |
Jan 04, 2022 | 10.27 | 10.31 | 10.15 | 10.17 | 670,911 | -0.10(-0.97%) |
Jan 03, 2022 | 10.41 | 10.49 | 10.24 | 10.27 | 594,067 | -0.13(-1.25%) |
Dec 31, 2021 | 10.39 | 10.50 | 10.36 | 10.40 | 306,305 | +0.04(+0.39%) |
Dec 30, 2021 | 10.31 | 10.39 | 10.31 | 10.36 | 220,806 | +0.04(+0.39%) |
Dec 29, 2021 | 10.40 | 10.43 | 10.30 | 10.32 | 335,847 | -0.07(-0.67%) |
Dec 28, 2021 | 10.45 | 10.46 | 10.34 | 10.39 | 400,214 | -0.05(-0.48%) |
Dec 27, 2021 | 10.55 | 10.56 | 10.38 | 10.44 | 449,896 | -0.24(-2.25%) |
Dec 23, 2021 | 10.42 | 10.76 | 10.28 | 10.68 | 319,200 | +0.29(+2.79%) |
Dec 22, 2021 | 10.33 | 10.42 | 10.30 | 10.39 | 265,577 | +0.06(+0.58%) |
Dec 21, 2021 | 10.39 | 10.39 | 10.28 | 10.33 | 326,851 | -0.04(-0.39%) |
Dec 20, 2021 | 10.44 | 10.44 | 10.27 | 10.37 | 374,365 | -0.14(-1.33%) |
Dec 17, 2021 | 10.43 | 10.58 | 10.40 | 10.51 | 428,301 | +0.08(+0.77%) |
Dec 16, 2021 | 10.79 | 10.84 | 10.35 | 10.43 | 478,008 | -0.33(-3.07%) |
Dec 15, 2021 | 10.50 | 10.80 | 10.32 | 10.76 | 832,767 | +0.26(+2.48%) |
Dec 14, 2021 | 10.51 | 10.56 | 10.41 | 10.50 | 411,641 | -0.10(-0.94%) |
Dec 13, 2021 | 10.45 | 10.67 | 10.38 | 10.60 | 371,440 | +0.03(+0.28%) |
Dec 10, 2021 | 10.80 | 10.80 | 10.50 | 10.57 | 247,965 | -0.12(-1.12%) |
Dec 09, 2021 | 10.76 | 10.93 | 10.57 | 10.69 | 376,650 | -0.08(-0.74%) |
Dec 08, 2021 | 10.75 | 11.14 | 10.50 | 10.77 | 610,071 | +0.02(+0.19%) |
Dec 07, 2021 | 10.87 | 11.02 | 10.50 | 10.75 | 324,466 | -0.03(-0.28%) |
Dec 06, 2021 | 10.48 | 10.82 | 10.33 | 10.78 | 687,762 | +0.29(+2.76%) |
Dec 03, 2021 | 10.76 | 10.76 | 10.30 | 10.49 | 1,078,738 | -0.13(-1.22%) |
Dec 02, 2021 | 11.02 | 11.28 | 10.50 | 10.62 | 629,637 | -0.40(-3.63%) |