Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.40 | 11.42 | 10.97 | 11.15 | 5,189,893 | -0.07(-0.62%) |
Feb 25, 2022 | 11.06 | 11.26 | 10.79 | 11.22 | 6,566,654 | -0.05(-0.44%) |
Feb 24, 2022 | 12.06 | 12.21 | 10.98 | 11.27 | 10,556,616 | -0.27(-2.32%) |
Feb 23, 2022 | 11.37 | 11.85 | 11.32 | 11.54 | 5,291,094 | +0.23(+2.02%) |
Feb 22, 2022 | 11.70 | 11.80 | 11.21 | 11.31 | 5,167,691 | -0.26(-2.23%) |
Feb 18, 2022 | 11.57 | 0 | -0.43(-3.56%) | |||
Feb 17, 2022 | 11.96 | 12.18 | 11.77 | 12.00 | 7,981,455 | +0.21(+1.77%) |
Feb 16, 2022 | 11.48 | 11.81 | 11.41 | 11.79 | 5,393,873 | +0.38(+3.30%) |
Feb 15, 2022 | 10.87 | 11.42 | 10.73 | 11.41 | 4,009,134 | +0.17(+1.50%) |
Feb 14, 2022 | 11.22 | 11.42 | 11.12 | 11.24 | 5,381,056 | +0.14(+1.25%) |
Feb 11, 2022 | 10.48 | 11.22 | 10.46 | 11.10 | 6,312,931 | +0.65(+6.27%) |
Feb 10, 2022 | 10.55 | 11.04 | 10.40 | 10.45 | 5,298,599 | -0.24(-2.23%) |
Feb 09, 2022 | 10.65 | 10.87 | 10.57 | 10.69 | 3,012,410 | -0.01(-0.09%) |
Feb 08, 2022 | 10.43 | 10.73 | 10.34 | 10.70 | 3,128,890 | +0.24(+2.28%) |
Feb 07, 2022 | 9.973 | 10.54 | 9.934 | 10.46 | 4,273,990 | +0.65(+6.68%) |
Feb 04, 2022 | 9.685 | 9.988 | 9.616 | 9.805 | 3,277,598 | +0.04(+0.41%) |
Feb 03, 2022 | 9.815 | 9.978 | 9.765 | 4,637,212 | -0.24(-2.38%) | |
Feb 02, 2022 | 10.31 | 10.37 | 9.993 | 10.00 | 4,449,685 | -0.24(-2.32%) |
Feb 01, 2022 | 10.25 | 10.49 | 10.07 | 10.24 | 5,235,816 | +0.16(+1.58%) |
Jan 31, 2022 | 9.596 | 10.09 | 10.08 | 4,367,241 | +0.62(+6.50%) | |
Jan 28, 2022 | 9.388 | 9.497 | 9.218 | 9.467 | 5,013,020 | -0.01(-0.10%) |
Jan 27, 2022 | 9.864 | 10.01 | 9.467 | 9.477 | 7,912,976 | -0.65(-6.46%) |
Jan 26, 2022 | 10.30 | 10.68 | 10.01 | 10.13 | 6,964,749 | -0.30(-2.85%) |
Jan 25, 2022 | 10.12 | 10.51 | 10.07 | 10.43 | 4,420,606 | +0.08(+0.77%) |
Jan 24, 2022 | 10.62 | 10.66 | 9.750 | 10.35 | 9,812,231 | -0.56(-5.10%) |
Jan 21, 2022 | 11.63 | 11.64 | 10.87 | 10.91 | 6,948,882 | -0.65(-5.67%) |
Jan 20, 2022 | 11.89 | 12.03 | 11.53 | 11.56 | 8,645,381 | -0.23(-1.94%) |
Jan 19, 2022 | 10.77 | 11.92 | 10.66 | 11.79 | 11,594,614 | +1.33(+12.71%) |
Jan 18, 2022 | 10.65 | 10.87 | 10.36 | 10.46 | 5,624,169 | -0.16(-1.50%) |
Jan 14, 2022 | 10.62 | 0 | -0.21(-1.92%) | |||
Jan 13, 2022 | 11.03 | 11.18 | 10.81 | 10.83 | 2,827,975 | -0.23(-2.07%) |
Jan 12, 2022 | 10.86 | 11.09 | 10.77 | 11.05 | 3,090,131 | +0.30(+2.77%) |
Jan 11, 2022 | 10.33 | 10.77 | 10.25 | 10.76 | 3,237,292 | +0.42(+4.03%) |
Jan 10, 2022 | 10.23 | 10.34 | 10.02 | 10.34 | 3,203,065 | +0.10(+0.97%) |
Jan 07, 2022 | 10.25 | 10.41 | 10.05 | 10.24 | 3,766,825 | +0.06(+0.58%) |
Jan 06, 2022 | 10.22 | 10.38 | 10.02 | 10.18 | 5,134,923 | -0.37(-3.48%) |
Jan 05, 2022 | 11.00 | 11.29 | 10.51 | 10.55 | 5,213,749 | -0.33(-3.01%) |
Jan 04, 2022 | 10.96 | 11.12 | 10.74 | 10.88 | 3,766,614 | +0.04(+0.37%) |
Jan 03, 2022 | 10.89 | 10.95 | 10.56 | 10.84 | 2,743,561 | -0.19(-1.71%) |
Dec 31, 2021 | 11.03 | 11.16 | 10.90 | 11.03 | 2,922,742 | +0.07(+0.63%) |
Dec 30, 2021 | 10.75 | 11.12 | 10.66 | 10.96 | 3,751,893 | +0.26(+2.41%) |
Dec 29, 2021 | 11.14 | 11.16 | 10.65 | 10.70 | 5,057,279 | -0.66(-5.85%) |
Dec 28, 2021 | 11.40 | 11.60 | 11.29 | 11.36 | 2,854,763 | -0.01(-0.09%) |
Dec 27, 2021 | 11.41 | 11.61 | 11.28 | 11.37 | 3,492,784 | -0.08(-0.69%) |
Dec 23, 2021 | 11.21 | 11.52 | 11.12 | 11.45 | 4,348,205 | +0.15(+1.32%) |
Dec 22, 2021 | 11.06 | 11.33 | 10.95 | 11.30 | 2,737,430 | +0.24(+2.15%) |
Dec 21, 2021 | 10.95 | 11.16 | 10.85 | 11.06 | 3,803,921 | +0.29(+2.67%) |
Dec 20, 2021 | 10.61 | 10.81 | 10.54 | 10.78 | 3,111,390 | +0.01(+0.09%) |
Dec 17, 2021 | 10.81 | 11.02 | 10.65 | 10.77 | 6,887,376 | +0.06(+0.56%) |
Dec 16, 2021 | 10.64 | 10.90 | 10.53 | 10.71 | 5,519,460 | +0.44(+4.25%) |
Dec 15, 2021 | 10.15 | 10.37 | 9.786 | 10.27 | 6,084,444 | -0.01(-0.10%) |
Dec 14, 2021 | 10.31 | 10.53 | 10.16 | 10.28 | 4,090,210 | -0.28(-2.63%) |
Dec 13, 2021 | 10.65 | 10.83 | 10.48 | 10.56 | 3,734,171 | -0.07(-0.65%) |
Dec 10, 2021 | 10.88 | 10.96 | 10.60 | 10.63 | 3,747,360 | -0.17(-1.56%) |
Dec 09, 2021 | 11.10 | 11.16 | 10.77 | 10.80 | 3,997,239 | -0.57(-4.98%) |
Dec 08, 2021 | 11.30 | 11.49 | 11.09 | 11.36 | 2,693,706 | +0.07(+0.62%) |
Dec 07, 2021 | 11.09 | 11.40 | 11.05 | 11.29 | 4,254,654 | +0.37(+3.36%) |
Dec 06, 2021 | 10.60 | 10.97 | 10.39 | 10.93 | 4,041,720 | +0.16(+1.47%) |
Dec 03, 2021 | 10.95 | 11.00 | 10.54 | 10.77 | 5,412,842 | -0.20(-1.81%) |
Dec 02, 2021 | 11.17 | 11.19 | 10.70 | 10.97 | 5,748,337 | -0.12(-1.07%) |