Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.60 | 10.75 | 10.60 | 10.67 | 192,252 | -0.06(-0.52%) |
Feb 25, 2022 | 10.58 | 10.80 | 10.61 | 10.73 | 70,641 | +0.19(+1.85%) |
Feb 24, 2022 | 10.37 | 10.58 | 10.24 | 10.53 | 111,951 | -0.03(-0.26%) |
Feb 23, 2022 | 10.80 | 10.86 | 10.54 | 10.56 | 112,821 | -0.16(-1.47%) |
Feb 22, 2022 | 10.84 | 10.91 | 10.72 | 10.72 | 128,841 | -0.19(-1.78%) |
Feb 18, 2022 | 10.91 | 0 | +0.01(+0.09%) | |||
Feb 17, 2022 | 10.98 | 10.98 | 10.82 | 10.90 | 82,167 | -0.13(-1.18%) |
Feb 16, 2022 | 10.89 | 11.07 | 10.88 | 11.03 | 121,964 | +0.11(+1.02%) |
Feb 15, 2022 | 10.72 | 11.05 | 10.72 | 10.92 | 121,666 | +0.26(+2.43%) |
Feb 14, 2022 | 10.58 | 10.71 | 10.47 | 10.66 | 116,701 | +0.15(+1.41%) |
Feb 11, 2022 | 10.43 | 10.71 | 10.39 | 10.51 | 244,887 | +0.14(+1.34%) |
Feb 10, 2022 | 10.43 | 10.53 | 10.30 | 10.37 | 159,640 | -0.10(-0.97%) |
Feb 09, 2022 | 10.71 | 10.75 | 10.44 | 10.48 | 118,970 | -0.19(-1.74%) |
Feb 08, 2022 | 10.30 | 10.68 | 10.30 | 10.66 | 181,202 | +0.42(+4.07%) |
Feb 07, 2022 | 10.37 | 10.50 | 10.22 | 10.24 | 175,772 | -0.11(-1.07%) |
Feb 04, 2022 | 10.59 | 10.64 | 10.27 | 10.35 | 124,483 | -0.25(-2.36%) |
Feb 03, 2022 | 10.89 | 10.56 | 10.61 | 146,797 | -0.35(-3.22%) | |
Feb 02, 2022 | 10.99 | 11.05 | 10.76 | 10.96 | 86,700 | +0.03(+0.25%) |
Feb 01, 2022 | 10.94 | 10.99 | 10.85 | 10.93 | 103,775 | +0.04(+0.34%) |
Jan 31, 2022 | 10.75 | 10.91 | 10.69 | 10.89 | 156,952 | +0.04(+0.34%) |
Jan 28, 2022 | 10.68 | 10.87 | 10.61 | 10.86 | 112,036 | +0.14(+1.30%) |
Jan 27, 2022 | 10.62 | 10.99 | 10.62 | 10.72 | 90,313 | +0.06(+0.52%) |
Jan 26, 2022 | 10.94 | 11.03 | 10.62 | 10.66 | 130,991 | -0.29(-2.62%) |
Jan 25, 2022 | 10.85 | 11.03 | 10.64 | 10.95 | 115,632 | -0.03(-0.25%) |
Jan 24, 2022 | 10.42 | 11.01 | 10.40 | 10.98 | 148,117 | +0.47(+4.50%) |
Jan 21, 2022 | 10.66 | 10.82 | 10.49 | 10.50 | 185,964 | -0.21(-1.99%) |
Jan 20, 2022 | 11.08 | 11.11 | 10.71 | 10.72 | 112,739 | -0.28(-2.53%) |
Jan 19, 2022 | 11.12 | 11.18 | 10.95 | 10.99 | 154,320 | -0.11(-1.00%) |
Jan 18, 2022 | 10.83 | 11.20 | 10.83 | 11.11 | 149,528 | +0.17(+1.52%) |
Jan 14, 2022 | 10.94 | 0 | -0.33(-2.96%) | |||
Jan 13, 2022 | 11.09 | 11.29 | 11.06 | 11.27 | 283,371 | +0.18(+1.59%) |
Jan 12, 2022 | 11.32 | 11.34 | 10.98 | 11.10 | 261,086 | -0.17(-1.48%) |
Jan 11, 2022 | 11.37 | 11.37 | 11.09 | 11.26 | 122,142 | -0.03(-0.25%) |
Jan 10, 2022 | 11.28 | 11.57 | 11.12 | 11.29 | 145,114 | -0.01(-0.08%) |
Jan 07, 2022 | 11.24 | 11.38 | 11.14 | 11.30 | 116,885 | +0.14(+1.25%) |
Jan 06, 2022 | 11.22 | 11.22 | 11.03 | 11.16 | 88,934 | +0.06(+0.50%) |
Jan 05, 2022 | 11.29 | 11.43 | 11.10 | 11.11 | 104,817 | -0.10(-0.91%) |
Jan 04, 2022 | 11.17 | 11.36 | 11.08 | 11.21 | 174,237 | +0.04(+0.33%) |
Jan 03, 2022 | 11.08 | 11.38 | 11.05 | 11.17 | 140,166 | +0.21(+1.95%) |
Dec 31, 2021 | 10.89 | 11.00 | 10.73 | 10.96 | 114,396 | +0.03(+0.25%) |
Dec 30, 2021 | 10.87 | 11.11 | 10.87 | 10.93 | 110,670 | +0.06(+0.51%) |
Dec 29, 2021 | 10.96 | 11.00 | 10.77 | 10.87 | 161,647 | -0.05(-0.42%) |
Dec 28, 2021 | 11.01 | 11.11 | 10.91 | 10.92 | 134,340 | -0.07(-0.67%) |
Dec 27, 2021 | 10.94 | 11.07 | 10.80 | 10.99 | 167,458 | +0.07(+0.68%) |
Dec 23, 2021 | 10.63 | 10.99 | 10.61 | 10.92 | 183,032 | +0.40(+3.79%) |
Dec 22, 2021 | 10.35 | 10.62 | 10.30 | 10.52 | 222,685 | +0.22(+2.16%) |
Dec 21, 2021 | 10.34 | 10.52 | 10.23 | 10.30 | 409,719 | +0.11(+1.09%) |
Dec 20, 2021 | 10.21 | 10.28 | 9.817 | 10.19 | 524,376 | -0.30(-2.83%) |
Dec 17, 2021 | 10.78 | 10.87 | 10.36 | 10.48 | 1,008,728 | -0.31(-2.83%) |
Dec 16, 2021 | 10.86 | 11.11 | 10.68 | 10.79 | 391,764 | +0.07(+0.69%) |
Dec 15, 2021 | 10.32 | 10.75 | 10.11 | 10.72 | 458,686 | +0.42(+4.10%) |
Dec 14, 2021 | 10.48 | 10.86 | 10.29 | 10.29 | 305,880 | -0.23(-2.18%) |
Dec 13, 2021 | 10.40 | 10.67 | 10.28 | 10.52 | 170,395 | +0.10(+0.97%) |
Dec 10, 2021 | 10.51 | 10.51 | 10.24 | 10.42 | 130,870 | -0.05(-0.52%) |
Dec 09, 2021 | 10.85 | 10.87 | 10.38 | 10.48 | 263,319 | -0.48(-4.36%) |
Dec 08, 2021 | 10.94 | 11.05 | 10.90 | 10.95 | 112,341 | +0.05(+0.50%) |
Dec 07, 2021 | 10.85 | 11.23 | 10.84 | 10.90 | 210,578 | +0.10(+0.93%) |
Dec 06, 2021 | 10.52 | 10.96 | 10.49 | 10.80 | 312,863 | +0.45(+4.34%) |
Dec 03, 2021 | 10.40 | 10.42 | 10.08 | 10.35 | 251,882 | +0.08(+0.80%) |
Dec 02, 2021 | 10.17 | 10.48 | 10.17 | 10.27 | 227,385 | +0.13(+1.27%) |