Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.16 | 10.23 | 9.885 | 10.23 | 3,682 | +0.04(+0.39%) |
Feb 25, 2022 | 10.08 | 10.45 | 10.13 | 10.19 | 110,479 | +0.43(+4.41%) |
Feb 24, 2022 | 9.755 | 9.900 | 9.750 | 9.760 | 23,608 | -0.39(-3.84%) |
Feb 22, 2022 | 10.15 | 201 | -0.06(-0.64%) | |||
Feb 17, 2022 | 10.21 | 0 | -0.22(-2.16%) | |||
Feb 16, 2022 | 10.15 | 10.44 | 10.15 | 10.44 | 10,851 | +0.48(+4.82%) |
Feb 15, 2022 | 10.05 | 10.15 | 9.960 | 9.960 | 1,656 | -0.06(-0.60%) |
Feb 14, 2022 | 10.07 | 10.08 | 10.02 | 10.02 | 1,801 | +0.00(+0.00%) |
Feb 11, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 1,310 | -0.07(-0.64%) |
Feb 10, 2022 | 10.01 | 10.15 | 10.01 | 10.09 | 116,938 | -0.25(-2.47%) |
Feb 09, 2022 | 10.19 | 10.35 | 10.16 | 10.34 | 14,486 | +0.21(+2.12%) |
Feb 08, 2022 | 9.974 | 10.19 | 9.974 | 10.12 | 40,422 | +0.04(+0.35%) |
Feb 07, 2022 | 9.920 | 10.09 | 9.770 | 10.09 | 9,776 | -0.16(-1.56%) |
Feb 04, 2022 | 9.975 | 10.25 | 9.962 | 10.25 | 7,732 | +0.06(+0.59%) |
Feb 03, 2022 | 9.808 | 10.19 | 5,918 | +0.10(+0.99%) | ||
Feb 02, 2022 | 9.785 | 10.09 | 9.710 | 10.09 | 105,330 | +0.28(+2.85%) |
Feb 01, 2022 | 9.815 | 9.870 | 9.780 | 9.810 | 22,081 | +0.16(+1.64%) |
Jan 31, 2022 | 9.520 | 9.860 | 9.290 | 9.652 | 3,401 | -0.17(-1.71%) |
Jan 28, 2022 | 9.670 | 9.820 | 9.537 | 9.820 | 7,251 | -0.01(-0.10%) |
Jan 27, 2022 | 9.640 | 9.840 | 9.530 | 9.830 | 11,395 | +0.12(+1.24%) |
Jan 26, 2022 | 9.820 | 9.860 | 9.668 | 9.710 | 39,613 | -0.06(-0.61%) |
Jan 25, 2022 | 9.450 | 9.770 | 9.450 | 9.770 | 66,426 | -0.03(-0.31%) |
Jan 24, 2022 | 9.490 | 9.800 | 9.000 | 9.800 | 53,084 | +0.14(+1.45%) |
Jan 21, 2022 | 9.515 | 9.660 | 9.505 | 9.660 | 105,504 | +0.08(+0.84%) |
Jan 20, 2022 | 9.510 | 9.670 | 9.510 | 9.580 | 112,910 | -0.19(-1.94%) |
Jan 19, 2022 | 9.674 | 9.800 | 9.350 | 9.770 | 13,849 | +0.39(+4.16%) |
Jan 18, 2022 | 9.690 | 9.790 | 9.380 | 9.380 | 8,823 | -0.28(-2.90%) |
Jan 14, 2022 | 9.660 | 0 | +0.02(+0.21%) | |||
Jan 13, 2022 | 9.500 | 9.640 | 9.500 | 9.640 | 1,873 | +0.14(+1.47%) |
Jan 12, 2022 | 9.450 | 9.720 | 9.450 | 9.500 | 58,068 | +0.07(+0.74%) |
Jan 11, 2022 | 9.300 | 9.593 | 9.250 | 9.430 | 109,876 | +0.23(+2.50%) |
Jan 10, 2022 | 9.200 | 9.200 | 9.200 | 9.200 | 756 | +0.10(+1.10%) |
Jan 07, 2022 | 9.300 | 9.300 | 9.100 | 9.100 | 38,849 | -0.30(-3.24%) |
Jan 06, 2022 | 9.405 | 9.405 | 9.405 | 9.405 | 254 | +0.08(+0.91%) |
Jan 05, 2022 | 9.320 | 9.410 | 9.320 | 9.320 | 1,027 | +0.02(+0.22%) |
Jan 04, 2022 | 9.120 | 9.300 | 9.080 | 9.300 | 5,918 | +0.22(+2.42%) |
Jan 03, 2022 | 9.130 | 9.130 | 9.080 | 9.080 | 532 | -0.05(-0.60%) |
Dec 31, 2021 | 9.135 | 9.135 | 9.135 | 9.135 | 354 | +0.01(+0.11%) |
Dec 30, 2021 | 9.070 | 9.200 | 9.070 | 9.125 | 18,785 | -0.24(-2.54%) |
Dec 29, 2021 | 9.363 | 9.363 | 9.363 | 9.363 | 7,114 | +0.16(+1.71%) |
Dec 28, 2021 | 9.205 | 9.271 | 9.205 | 9.205 | 7,421 | +0.01(+0.11%) |
Dec 27, 2021 | 9.195 | 9.268 | 9.195 | 9.195 | 12,841 | -0.09(-1.00%) |
Dec 23, 2021 | 9.200 | 9.287 | 9.150 | 9.287 | 36,633 | +0.18(+1.95%) |
Dec 22, 2021 | 9.030 | 9.220 | 9.030 | 9.110 | 5,286 | +0.07(+0.77%) |
Dec 21, 2021 | 9.040 | 9.040 | 9.040 | 9.040 | 1,265 | +0.17(+1.92%) |
Dec 20, 2021 | 9.090 | 9.090 | 8.870 | 8.870 | 1,794 | -0.41(-4.42%) |
Dec 17, 2021 | 9.155 | 9.290 | 9.155 | 9.280 | 60,078 | -0.01(-0.11%) |
Dec 16, 2021 | 9.020 | 9.290 | 9.020 | 9.290 | 4,175 | +0.50(+5.69%) |
Dec 15, 2021 | 8.910 | 8.970 | 8.790 | 8.790 | 5,574 | -0.12(-1.40%) |
Dec 14, 2021 | 8.930 | 8.930 | 8.915 | 8.915 | 1,770 | +0.00(+0.00%) |
Dec 13, 2021 | 8.970 | 8.970 | 8.905 | 8.915 | 1,477 | +0.00(+0.00%) |
Dec 10, 2021 | 8.931 | 8.931 | 8.915 | 8.915 | 795 | -0.06(-0.61%) |
Dec 09, 2021 | 8.875 | 8.970 | 8.828 | 8.970 | 781 | +0.29(+3.34%) |
Dec 08, 2021 | 8.700 | 8.745 | 8.680 | 8.680 | 5,458 | -0.17(-1.95%) |
Dec 07, 2021 | 8.852 | 8.852 | 8.852 | 8.852 | 181 | +0.14(+1.58%) |
Dec 06, 2021 | 8.859 | 8.859 | 8.715 | 8.715 | 2,071 | +0.24(+2.89%) |
Dec 03, 2021 | 8.470 | 8.470 | 8.470 | 8.470 | 1,089 | -0.42(-4.72%) |
Dec 02, 2021 | 8.520 | 8.890 | 8.520 | 8.890 | 6,144 | +0.27(+3.07%) |