Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.84 | 10.96 | 10.83 | 10.90 | 203,252 | +0.07(+0.66%) |
Feb 25, 2022 | 10.84 | 10.88 | 10.76 | 10.83 | 249,674 | -0.01(-0.08%) |
Feb 24, 2022 | 10.67 | 10.85 | 10.54 | 10.84 | 286,322 | +0.13(+1.26%) |
Feb 23, 2022 | 10.69 | 10.72 | 10.68 | 10.70 | 154,899 | -0.01(-0.08%) |
Feb 22, 2022 | 10.84 | 10.86 | 10.69 | 10.71 | 102,954 | -0.17(-1.57%) |
Feb 18, 2022 | 10.88 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 10.77 | 10.91 | 10.75 | 10.87 | 344,412 | +0.10(+0.92%) |
Feb 16, 2022 | 10.69 | 10.78 | 10.63 | 10.77 | 302,404 | +0.07(+0.67%) |
Feb 15, 2022 | 10.69 | 10.71 | 10.67 | 10.70 | 192,558 | +0.00(+0.00%) |
Feb 14, 2022 | 10.84 | 10.84 | 10.67 | 10.70 | 244,217 | -0.12(-1.14%) |
Feb 11, 2022 | 10.97 | 10.97 | 10.80 | 10.83 | 217,172 | -0.12(-1.14%) |
Feb 10, 2022 | 11.02 | 11.02 | 10.93 | 10.95 | 175,189 | -0.10(-0.89%) |
Feb 09, 2022 | 11.07 | 11.07 | 10.99 | 11.05 | 133,209 | +0.04(+0.32%) |
Feb 08, 2022 | 11.00 | 11.04 | 10.94 | 11.01 | 129,435 | +0.00(+0.00%) |
Feb 07, 2022 | 11.01 | 11.06 | 10.98 | 11.01 | 125,540 | +0.04(+0.33%) |
Feb 04, 2022 | 11.04 | 11.16 | 10.95 | 10.98 | 234,621 | -0.11(-0.97%) |
Feb 03, 2022 | 11.16 | 11.07 | 11.08 | 214,158 | -0.13(-1.19%) | |
Feb 02, 2022 | 11.25 | 11.30 | 11.21 | 11.22 | 234,012 | +0.02(+0.16%) |
Feb 01, 2022 | 11.15 | 11.26 | 11.15 | 11.20 | 155,893 | +0.05(+0.48%) |
Jan 31, 2022 | 11.20 | 11.12 | 11.15 | 96,457 | -0.01(-0.08%) | |
Jan 28, 2022 | 11.16 | 11.21 | 11.11 | 11.16 | 132,407 | +0.00(+0.00%) |
Jan 27, 2022 | 11.21 | 11.25 | 11.16 | 11.16 | 66,084 | -0.03(-0.24%) |
Jan 26, 2022 | 11.29 | 11.36 | 11.17 | 11.18 | 147,052 | -0.10(-0.87%) |
Jan 25, 2022 | 11.08 | 11.30 | 11.08 | 11.28 | 192,153 | +0.11(+0.96%) |
Jan 24, 2022 | 11.14 | 11.17 | 11.01 | 11.17 | 208,970 | -0.02(-0.16%) |
Jan 21, 2022 | 11.18 | 11.32 | 11.16 | 11.19 | 262,464 | -0.04(-0.32%) |
Jan 20, 2022 | 11.32 | 11.45 | 11.13 | 11.23 | 286,537 | -0.08(-0.71%) |
Jan 19, 2022 | 11.39 | 11.44 | 11.25 | 11.31 | 238,868 | -0.09(-0.78%) |
Jan 18, 2022 | 11.63 | 11.68 | 11.38 | 11.40 | 284,162 | -0.37(-3.11%) |
Jan 14, 2022 | 11.76 | 0 | -0.10(-0.81%) | |||
Jan 13, 2022 | 11.95 | 11.96 | 11.86 | 11.86 | 102,703 | -0.12(-0.97%) |
Jan 12, 2022 | 12.00 | 12.05 | 11.93 | 11.97 | 156,712 | -0.03(-0.22%) |
Jan 11, 2022 | 12.18 | 12.18 | 11.99 | 12.00 | 122,851 | -0.14(-1.17%) |
Jan 10, 2022 | 12.04 | 12.17 | 12.04 | 12.14 | 141,350 | +0.06(+0.51%) |
Jan 07, 2022 | 12.05 | 12.10 | 12.00 | 12.08 | 110,297 | +0.07(+0.59%) |
Jan 06, 2022 | 12.12 | 12.13 | 12.00 | 12.01 | 112,777 | -0.05(-0.44%) |
Jan 05, 2022 | 12.27 | 12.30 | 12.06 | 12.06 | 136,408 | -0.24(-1.95%) |
Jan 04, 2022 | 12.36 | 12.39 | 12.28 | 12.30 | 104,094 | -0.10(-0.79%) |
Jan 03, 2022 | 12.45 | 12.45 | 12.34 | 12.40 | 149,972 | -0.02(-0.14%) |
Dec 31, 2021 | 12.45 | 12.45 | 12.40 | 12.42 | 89,072 | -0.01(-0.07%) |
Dec 30, 2021 | 12.43 | 12.45 | 12.39 | 12.43 | 52,617 | +0.03(+0.22%) |
Dec 29, 2021 | 12.41 | 12.45 | 12.38 | 12.40 | 64,201 | -0.01(-0.07%) |
Dec 28, 2021 | 12.40 | 12.42 | 12.35 | 12.41 | 44,827 | +0.04(+0.36%) |
Dec 27, 2021 | 12.45 | 12.45 | 12.33 | 12.37 | 69,373 | -0.06(-0.50%) |
Dec 23, 2021 | 12.41 | 12.45 | 12.41 | 12.43 | 32,517 | +0.02(+0.14%) |
Dec 22, 2021 | 12.35 | 12.41 | 12.33 | 12.41 | 75,851 | +0.09(+0.72%) |
Dec 21, 2021 | 12.32 | 12.36 | 12.25 | 12.32 | 73,837 | +0.03(+0.22%) |
Dec 20, 2021 | 12.31 | 12.39 | 12.27 | 12.29 | 87,677 | -0.01(-0.07%) |
Dec 17, 2021 | 12.28 | 12.32 | 12.23 | 12.30 | 64,438 | +0.09(+0.73%) |
Dec 16, 2021 | 12.11 | 12.24 | 12.10 | 12.21 | 105,672 | +0.14(+1.18%) |
Dec 15, 2021 | 12.07 | 12.13 | 12.04 | 12.07 | 77,301 | +0.03(+0.22%) |
Dec 14, 2021 | 12.03 | 12.07 | 12.02 | 12.05 | 121,642 | +0.01(+0.07%) |
Dec 13, 2021 | 12.08 | 12.12 | 12.02 | 12.04 | 99,302 | -0.04(-0.35%) |
Dec 10, 2021 | 12.09 | 12.15 | 12.03 | 12.08 | 135,555 | +0.04(+0.37%) |
Dec 09, 2021 | 12.07 | 12.10 | 12.00 | 12.03 | 56,937 | -0.02(-0.15%) |
Dec 08, 2021 | 12.01 | 12.16 | 11.97 | 12.05 | 100,237 | +0.09(+0.74%) |
Dec 07, 2021 | 12.00 | 12.03 | 11.94 | 11.96 | 138,887 | +0.02(+0.15%) |
Dec 06, 2021 | 12.04 | 12.04 | 11.91 | 11.95 | 70,583 | -0.05(-0.44%) |
Dec 03, 2021 | 12.11 | 12.11 | 11.97 | 12.00 | 61,046 | -0.09(-0.73%) |
Dec 02, 2021 | 12.13 | 12.15 | 12.05 | 12.09 | 58,113 | -0.01(-0.07%) |