Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.91 | 11.19 | 10.91 | 11.19 | 120,128 | +0.15(+1.38%) |
Feb 25, 2022 | 10.80 | 11.11 | 10.80 | 11.04 | 184,861 | +0.22(+1.99%) |
Feb 24, 2022 | 10.78 | 10.93 | 10.72 | 10.82 | 221,078 | -0.17(-1.53%) |
Feb 23, 2022 | 11.09 | 11.09 | 10.96 | 10.99 | 183,150 | -0.10(-0.86%) |
Feb 22, 2022 | 11.22 | 11.22 | 11.08 | 11.09 | 84,756 | -0.15(-1.35%) |
Feb 18, 2022 | 11.24 | 0 | -0.15(-1.33%) | |||
Feb 17, 2022 | 11.52 | 11.54 | 11.37 | 11.39 | 68,830 | -0.11(-0.99%) |
Feb 16, 2022 | 11.35 | 11.53 | 11.35 | 11.50 | 63,088 | +0.07(+0.63%) |
Feb 15, 2022 | 11.11 | 11.47 | 11.11 | 11.43 | 226,113 | +0.29(+2.57%) |
Feb 14, 2022 | 11.34 | 11.37 | 11.14 | 11.15 | 105,430 | -0.22(-1.96%) |
Feb 11, 2022 | 11.50 | 11.51 | 11.35 | 11.37 | 111,475 | -0.10(-0.90%) |
Feb 10, 2022 | 11.44 | 11.56 | 11.44 | 11.47 | 85,832 | -0.05(-0.41%) |
Feb 09, 2022 | 11.54 | 11.58 | 11.50 | 11.52 | 130,516 | -0.02(-0.14%) |
Feb 08, 2022 | 11.46 | 11.58 | 11.46 | 11.54 | 128,889 | +0.02(+0.21%) |
Feb 07, 2022 | 11.48 | 11.57 | 11.47 | 11.51 | 125,895 | +0.00(+0.00%) |
Feb 04, 2022 | 11.43 | 11.58 | 11.43 | 11.51 | 72,184 | +0.06(+0.49%) |
Feb 03, 2022 | 11.42 | 11.46 | 122,071 | -0.14(-1.17%) | ||
Feb 02, 2022 | 11.60 | 11.65 | 11.58 | 11.59 | 123,659 | -0.02(-0.14%) |
Feb 01, 2022 | 11.47 | 11.61 | 11.46 | 11.61 | 116,673 | +0.17(+1.53%) |
Jan 31, 2022 | 11.34 | 11.48 | 11.43 | 99,702 | +0.07(+0.63%) | |
Jan 28, 2022 | 11.36 | 11.39 | 11.27 | 11.36 | 141,772 | +0.00(+0.00%) |
Jan 27, 2022 | 11.23 | 11.37 | 11.21 | 11.36 | 192,513 | +0.14(+1.20%) |
Jan 26, 2022 | 11.24 | 11.25 | 11.05 | 11.23 | 214,776 | +0.17(+1.58%) |
Jan 25, 2022 | 10.84 | 11.15 | 10.73 | 11.05 | 214,150 | +0.06(+0.58%) |
Jan 24, 2022 | 11.14 | 11.22 | 10.90 | 10.99 | 419,789 | -0.46(-4.03%) |
Jan 21, 2022 | 11.53 | 11.70 | 11.20 | 11.45 | 1,315,809 | -0.11(-0.98%) |
Jan 20, 2022 | 11.71 | 11.74 | 11.53 | 11.56 | 241,973 | -0.09(-0.81%) |
Jan 19, 2022 | 11.70 | 11.75 | 11.56 | 11.66 | 243,602 | +0.07(+0.61%) |
Jan 18, 2022 | 11.75 | 11.75 | 11.55 | 11.59 | 287,775 | -0.16(-1.35%) |
Jan 14, 2022 | 11.74 | 0 | -0.30(-2.49%) | |||
Jan 13, 2022 | 12.21 | 12.23 | 12.03 | 12.04 | 210,484 | -0.12(-0.98%) |
Jan 12, 2022 | 12.23 | 12.23 | 12.11 | 12.16 | 106,382 | -0.02(-0.13%) |
Jan 11, 2022 | 12.23 | 12.23 | 11.85 | 12.18 | 184,074 | +0.00(+0.00%) |
Jan 10, 2022 | 12.00 | 12.34 | 11.93 | 12.18 | 192,365 | +0.25(+2.05%) |
Jan 07, 2022 | 11.89 | 12.02 | 11.78 | 11.93 | 97,354 | +0.03(+0.27%) |
Jan 06, 2022 | 11.96 | 11.96 | 11.76 | 11.90 | 166,253 | +0.02(+0.20%) |
Jan 05, 2022 | 11.81 | 11.92 | 11.38 | 11.88 | 163,429 | +0.03(+0.27%) |
Jan 04, 2022 | 11.92 | 11.93 | 11.80 | 11.85 | 125,336 | -0.03(-0.27%) |
Jan 03, 2022 | 11.94 | 11.94 | 11.86 | 11.88 | 135,350 | -0.05(-0.40%) |
Dec 31, 2021 | 11.97 | 12.06 | 11.86 | 11.93 | 123,650 | +0.02(+0.20%) |
Dec 30, 2021 | 11.96 | 11.97 | 11.88 | 11.90 | 96,279 | -0.02(-0.13%) |
Dec 29, 2021 | 11.98 | 11.98 | 11.84 | 11.92 | 105,954 | -0.03(-0.26%) |
Dec 28, 2021 | 11.89 | 12.06 | 11.80 | 11.95 | 148,995 | +0.10(+0.87%) |
Dec 27, 2021 | 11.80 | 11.93 | 11.79 | 11.85 | 67,405 | +0.07(+0.60%) |
Dec 23, 2021 | 11.77 | 11.83 | 11.71 | 11.78 | 96,169 | +0.13(+1.15%) |
Dec 22, 2021 | 11.60 | 11.70 | 11.60 | 11.64 | 77,125 | +0.04(+0.32%) |
Dec 21, 2021 | 11.71 | 11.80 | 11.59 | 11.60 | 77,690 | +0.00(+0.00%) |
Dec 20, 2021 | 11.66 | 11.71 | 11.59 | 11.60 | 105,298 | -0.09(-0.81%) |
Dec 17, 2021 | 11.63 | 11.71 | 11.54 | 11.70 | 102,997 | +0.08(+0.68%) |
Dec 16, 2021 | 11.60 | 11.64 | 11.56 | 11.62 | 77,249 | +0.01(+0.07%) |
Dec 15, 2021 | 11.56 | 11.64 | 11.53 | 11.61 | 158,763 | +0.09(+0.75%) |
Dec 14, 2021 | 11.45 | 11.54 | 11.42 | 11.53 | 71,344 | +0.03(+0.27%) |
Dec 13, 2021 | 11.57 | 11.62 | 11.45 | 11.49 | 108,621 | -0.08(-0.68%) |
Dec 10, 2021 | 11.56 | 11.58 | 11.53 | 11.57 | 75,328 | +0.09(+0.75%) |
Dec 09, 2021 | 11.47 | 11.53 | 11.45 | 11.49 | 47,982 | -0.01(-0.07%) |
Dec 08, 2021 | 11.53 | 11.53 | 11.40 | 11.49 | 125,639 | +0.01(+0.07%) |
Dec 07, 2021 | 11.45 | 11.59 | 11.45 | 11.49 | 163,648 | +0.04(+0.34%) |
Dec 06, 2021 | 11.48 | 11.48 | 11.41 | 11.45 | 98,297 | -0.06(-0.48%) |
Dec 03, 2021 | 11.67 | 11.69 | 11.49 | 11.50 | 126,389 | -0.17(-1.42%) |
Dec 02, 2021 | 11.54 | 11.67 | 11.40 | 11.67 | 123,753 | +0.18(+1.58%) |