Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.961 | 10.23 | 9.953 | 10.15 | 6,968,917 | -0.01(-0.09%) |
Feb 25, 2022 | 9.918 | 10.16 | 9.997 | 10.15 | 9,186,826 | +0.31(+3.13%) |
Feb 24, 2022 | 9.715 | 9.887 | 9.561 | 9.847 | 12,410,165 | -0.09(-0.88%) |
Feb 23, 2022 | 10.15 | 10.20 | 9.926 | 9.935 | 5,197,392 | -0.15(-1.48%) |
Feb 22, 2022 | 10.14 | 10.22 | 10.02 | 10.08 | 4,842,243 | -0.10(-0.95%) |
Feb 18, 2022 | 10.18 | 0 | -0.02(-0.17%) | |||
Feb 17, 2022 | 10.32 | 10.36 | 10.19 | 10.20 | 7,990,255 | -0.21(-2.03%) |
Feb 16, 2022 | 10.28 | 10.45 | 10.24 | 10.41 | 5,750,717 | +0.09(+0.85%) |
Feb 15, 2022 | 10.15 | 10.39 | 10.15 | 10.32 | 6,582,376 | +0.25(+2.44%) |
Feb 14, 2022 | 10.23 | 10.29 | 10.04 | 10.08 | 7,431,242 | -0.12(-1.21%) |
Feb 11, 2022 | 10.07 | 10.27 | 10.04 | 10.20 | 8,201,111 | +0.09(+0.87%) |
Feb 10, 2022 | 10.24 | 10.37 | 10.05 | 10.11 | 8,475,348 | -0.18(-1.71%) |
Feb 09, 2022 | 10.20 | 10.35 | 10.15 | 10.29 | 8,251,104 | +0.09(+0.86%) |
Feb 08, 2022 | 10.23 | 10.24 | 10.08 | 10.20 | 7,932,251 | +0.09(+0.87%) |
Feb 07, 2022 | 10.08 | 10.18 | 10.01 | 10.11 | 6,633,968 | +0.06(+0.61%) |
Feb 04, 2022 | 9.961 | 10.14 | 9.856 | 10.05 | 9,307,069 | +0.12(+1.24%) |
Feb 03, 2022 | 10.01 | 9.883 | 9.926 | 13,237,896 | -0.06(-0.61%) | |
Feb 02, 2022 | 10.14 | 10.23 | 9.935 | 9.987 | 10,627,837 | -0.20(-1.96%) |
Feb 01, 2022 | 10.07 | 10.24 | 9.948 | 10.19 | 12,644,244 | +0.09(+0.86%) |
Jan 31, 2022 | 10.08 | 9.918 | 10.10 | 11,065,104 | -0.07(-0.68%) | |
Jan 28, 2022 | 10.07 | 10.18 | 9.892 | 10.17 | 9,402,761 | +0.03(+0.34%) |
Jan 27, 2022 | 10.47 | 10.52 | 9.974 | 10.13 | 13,218,798 | -0.27(-2.58%) |
Jan 26, 2022 | 10.83 | 10.92 | 10.29 | 10.40 | 14,426,135 | -0.16(-1.48%) |
Jan 25, 2022 | 10.53 | 10.66 | 10.33 | 10.56 | 6,686,491 | -0.05(-0.49%) |
Jan 24, 2022 | 10.31 | 10.65 | 10.18 | 10.61 | 11,150,914 | +0.13(+1.24%) |
Jan 21, 2022 | 10.70 | 10.75 | 10.45 | 10.48 | 7,500,081 | -0.31(-2.89%) |
Jan 20, 2022 | 11.04 | 11.10 | 10.76 | 10.79 | 7,374,125 | -0.23(-2.04%) |
Jan 19, 2022 | 11.39 | 11.39 | 11.01 | 11.02 | 5,897,779 | -0.33(-2.90%) |
Jan 18, 2022 | 11.49 | 11.63 | 11.31 | 11.35 | 5,966,842 | -0.14(-1.21%) |
Jan 14, 2022 | 11.49 | 0 | -0.03(-0.30%) | |||
Jan 13, 2022 | 11.55 | 11.75 | 11.49 | 11.52 | 7,157,486 | +0.02(+0.15%) |
Jan 12, 2022 | 11.43 | 11.55 | 11.42 | 11.50 | 6,299,818 | +0.07(+0.61%) |
Jan 11, 2022 | 11.41 | 11.48 | 11.25 | 11.43 | 7,398,248 | +0.07(+0.61%) |
Jan 10, 2022 | 11.42 | 11.52 | 11.22 | 11.36 | 7,320,664 | -0.01(-0.08%) |
Jan 07, 2022 | 11.27 | 11.40 | 11.12 | 11.37 | 7,941,526 | +0.10(+0.92%) |
Jan 06, 2022 | 11.10 | 11.32 | 10.98 | 11.27 | 8,222,836 | +0.34(+3.09%) |
Jan 05, 2022 | 10.98 | 11.20 | 10.93 | 10.93 | 10,774,498 | +0.03(+0.24%) |
Jan 04, 2022 | 10.83 | 11.04 | 10.83 | 10.91 | 11,497,635 | +0.15(+1.37%) |
Jan 03, 2022 | 10.69 | 10.81 | 10.60 | 10.76 | 8,995,808 | +0.18(+1.72%) |
Dec 31, 2021 | 10.53 | 10.67 | 10.50 | 10.58 | 3,365,070 | +0.00(+0.00%) |
Dec 30, 2021 | 10.60 | 10.67 | 10.53 | 10.58 | 3,255,399 | +0.00(+0.00%) |
Dec 29, 2021 | 10.64 | 10.65 | 10.52 | 10.58 | 3,289,295 | -0.03(-0.33%) |
Dec 28, 2021 | 10.53 | 10.66 | 10.52 | 10.61 | 3,493,377 | +0.03(+0.25%) |
Dec 27, 2021 | 10.47 | 10.60 | 10.38 | 10.58 | 3,055,917 | +0.15(+1.41%) |
Dec 23, 2021 | 10.39 | 10.48 | 10.39 | 10.44 | 2,570,516 | +0.08(+0.75%) |
Dec 22, 2021 | 10.26 | 10.43 | 10.21 | 10.36 | 4,013,916 | +0.08(+0.76%) |
Dec 21, 2021 | 10.07 | 10.29 | 10.07 | 10.28 | 5,843,580 | +0.28(+2.77%) |
Dec 20, 2021 | 9.996 | 10.06 | 9.857 | 10.00 | 7,622,537 | -0.12(-1.20%) |
Dec 17, 2021 | 10.26 | 10.28 | 10.03 | 10.13 | 10,176,408 | -0.16(-1.52%) |
Dec 16, 2021 | 10.28 | 10.42 | 10.18 | 10.28 | 7,538,293 | +0.11(+1.11%) |
Dec 15, 2021 | 10.31 | 10.34 | 10.10 | 10.17 | 8,547,161 | -0.12(-1.18%) |
Dec 14, 2021 | 10.45 | 10.61 | 10.25 | 10.29 | 12,407,364 | -0.16(-1.57%) |
Dec 13, 2021 | 10.60 | 10.70 | 10.44 | 10.45 | 7,568,537 | -0.23(-2.11%) |
Dec 10, 2021 | 10.63 | 10.72 | 10.49 | 10.68 | 8,181,853 | +0.07(+0.65%) |
Dec 09, 2021 | 10.65 | 10.66 | 10.53 | 10.61 | 5,471,657 | -0.05(-0.49%) |
Dec 08, 2021 | 10.65 | 10.71 | 10.53 | 10.66 | 5,673,283 | +0.04(+0.41%) |
Dec 07, 2021 | 10.68 | 10.72 | 10.56 | 10.62 | 4,826,175 | -0.02(-0.16%) |
Dec 06, 2021 | 10.57 | 10.80 | 10.48 | 10.64 | 4,864,561 | +0.21(+1.99%) |
Dec 03, 2021 | 10.55 | 10.60 | 10.34 | 10.43 | 6,969,481 | -0.12(-1.15%) |
Dec 02, 2021 | 10.32 | 10.64 | 10.26 | 10.55 | 8,392,216 | +0.35(+3.39%) |