Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.44 | 12.98 | 12.42 | 12.67 | 63,036 | +0.24(+1.93%) |
Feb 25, 2022 | 12.07 | 12.61 | 12.22 | 12.43 | 87,489 | +0.35(+2.87%) |
Feb 24, 2022 | 12.48 | 12.48 | 11.84 | 12.08 | 71,926 | +0.00(+0.00%) |
Feb 23, 2022 | 11.94 | 12.44 | 11.94 | 12.08 | 80,272 | +0.05(+0.40%) |
Feb 22, 2022 | 12.34 | 12.36 | 11.73 | 12.03 | 86,820 | +0.23(+1.99%) |
Feb 18, 2022 | 11.80 | 0 | -0.06(-0.55%) | |||
Feb 17, 2022 | 11.82 | 12.26 | 11.80 | 11.86 | 49,635 | -0.10(-0.81%) |
Feb 16, 2022 | 11.57 | 12.04 | 11.57 | 11.96 | 43,592 | +0.46(+4.01%) |
Feb 15, 2022 | 11.52 | 11.52 | 11.25 | 11.50 | 40,457 | -0.28(-2.40%) |
Feb 14, 2022 | 12.21 | 12.21 | 11.75 | 11.78 | 56,658 | -0.28(-2.34%) |
Feb 11, 2022 | 12.15 | 12.42 | 12.06 | 12.07 | 62,142 | -0.02(-0.13%) |
Feb 10, 2022 | 11.76 | 12.24 | 11.74 | 12.08 | 77,433 | +0.40(+3.39%) |
Feb 09, 2022 | 11.68 | 11.94 | 11.64 | 11.69 | 45,385 | +0.10(+0.84%) |
Feb 08, 2022 | 11.92 | 11.92 | 11.54 | 11.59 | 64,541 | -0.44(-3.69%) |
Feb 07, 2022 | 12.04 | 12.12 | 11.90 | 12.03 | 42,904 | -0.01(-0.07%) |
Feb 04, 2022 | 11.91 | 12.09 | 11.80 | 12.04 | 49,191 | +0.22(+1.85%) |
Feb 03, 2022 | 12.01 | 11.82 | 28,497 | -0.24(-2.01%) | ||
Feb 02, 2022 | 12.03 | 12.12 | 11.80 | 12.07 | 69,327 | +0.06(+0.54%) |
Feb 01, 2022 | 11.51 | 12.12 | 11.49 | 12.00 | 123,407 | +0.53(+4.58%) |
Jan 31, 2022 | 11.26 | 11.64 | 11.48 | 45,846 | +0.33(+2.97%) | |
Jan 28, 2022 | 11.18 | 11.34 | 10.87 | 11.14 | 111,217 | -0.20(-1.74%) |
Jan 27, 2022 | 11.40 | 11.40 | 10.61 | 11.34 | 90,526 | +0.18(+1.65%) |
Jan 26, 2022 | 10.98 | 11.63 | 10.97 | 11.16 | 135,987 | +0.22(+1.98%) |
Jan 25, 2022 | 10.75 | 11.23 | 10.41 | 10.94 | 77,943 | +0.19(+1.79%) |
Jan 24, 2022 | 10.65 | 10.81 | 10.16 | 10.75 | 107,998 | -0.02(-0.15%) |
Jan 21, 2022 | 11.23 | 11.23 | 10.58 | 10.77 | 106,731 | -0.50(-4.48%) |
Jan 20, 2022 | 11.22 | 11.38 | 11.08 | 11.27 | 60,232 | -0.02(-0.21%) |
Jan 19, 2022 | 11.44 | 11.44 | 11.04 | 11.29 | 60,800 | -0.18(-1.54%) |
Jan 18, 2022 | 10.78 | 11.48 | 10.78 | 11.47 | 78,329 | +0.74(+6.87%) |
Jan 14, 2022 | 10.73 | 0 | +0.39(+3.80%) | |||
Jan 13, 2022 | 10.65 | 10.73 | 10.21 | 10.34 | 70,857 | -0.38(-3.58%) |
Jan 12, 2022 | 10.69 | 10.97 | 10.44 | 10.73 | 46,732 | -0.02(-0.22%) |
Jan 11, 2022 | 10.13 | 10.75 | 10.02 | 10.75 | 79,433 | +0.62(+6.09%) |
Jan 10, 2022 | 9.732 | 10.16 | 9.521 | 10.13 | 70,187 | +0.46(+4.80%) |
Jan 07, 2022 | 9.468 | 9.788 | 9.292 | 9.668 | 63,134 | +0.29(+3.09%) |
Jan 06, 2022 | 9.203 | 9.439 | 9.203 | 9.378 | 38,840 | +0.17(+1.90%) |
Jan 05, 2022 | 9.404 | 9.444 | 9.138 | 9.203 | 50,430 | -0.12(-1.29%) |
Jan 04, 2022 | 9.308 | 9.372 | 9.252 | 9.324 | 38,858 | +0.02(+0.17%) |
Jan 03, 2022 | 9.211 | 9.412 | 9.159 | 9.308 | 48,624 | +0.13(+1.40%) |
Dec 31, 2021 | 9.284 | 9.368 | 9.139 | 9.179 | 54,189 | -0.12(-1.29%) |
Dec 30, 2021 | 9.460 | 9.468 | 9.268 | 9.300 | 26,590 | -0.05(-0.54%) |
Dec 29, 2021 | 9.374 | 9.407 | 9.223 | 9.350 | 108,615 | -0.02(-0.25%) |
Dec 28, 2021 | 9.500 | 9.603 | 9.184 | 9.374 | 111,787 | -0.08(-0.84%) |
Dec 27, 2021 | 9.184 | 9.484 | 9.184 | 9.453 | 84,317 | +0.27(+2.93%) |
Dec 23, 2021 | 9.318 | 9.334 | 9.160 | 9.184 | 47,303 | -0.13(-1.44%) |
Dec 22, 2021 | 9.247 | 9.492 | 9.108 | 9.318 | 65,185 | +0.27(+2.97%) |
Dec 21, 2021 | 8.827 | 9.144 | 8.827 | 9.049 | 52,010 | +0.27(+3.07%) |
Dec 20, 2021 | 8.408 | 8.827 | 8.408 | 8.780 | 96,616 | +0.44(+5.22%) |
Dec 17, 2021 | 8.345 | 8.479 | 8.313 | 8.345 | 11,587 | -0.10(-1.13%) |
Dec 16, 2021 | 8.352 | 8.509 | 8.352 | 8.440 | 39,391 | +0.06(+0.76%) |
Dec 15, 2021 | 8.542 | 8.542 | 8.257 | 8.376 | 27,284 | -0.04(-0.47%) |
Dec 14, 2021 | 8.535 | 8.590 | 8.329 | 8.416 | 24,305 | -0.13(-1.48%) |
Dec 13, 2021 | 8.685 | 8.827 | 8.234 | 8.542 | 61,083 | -0.14(-1.64%) |
Dec 10, 2021 | 8.788 | 8.867 | 8.590 | 8.685 | 48,272 | +0.00(+0.00%) |
Dec 09, 2021 | 8.788 | 8.788 | 8.609 | 8.685 | 21,935 | -0.10(-1.17%) |
Dec 08, 2021 | 8.618 | 8.812 | 8.574 | 8.788 | 17,158 | +0.23(+2.68%) |
Dec 07, 2021 | 8.313 | 8.808 | 8.313 | 8.558 | 44,815 | +0.43(+5.26%) |
Dec 06, 2021 | 7.917 | 8.273 | 7.703 | 8.131 | 95,076 | +0.21(+2.70%) |
Dec 03, 2021 | 8.313 | 8.313 | 7.917 | 7.917 | 47,194 | -0.39(-4.67%) |
Dec 02, 2021 | 8.511 | 8.527 | 8.186 | 8.305 | 97,275 | -0.22(-2.60%) |