Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.14 | 12.58 | 11.96 | 12.36 | 1,040,983 | +0.73(+6.28%) |
Feb 25, 2022 | 11.63 | 11.75 | 11.50 | 11.63 | 698,444 | +0.32(+2.83%) |
Feb 24, 2022 | 11.37 | 11.46 | 11.07 | 11.31 | 719,505 | -0.26(-2.25%) |
Feb 23, 2022 | 11.86 | 11.87 | 11.45 | 11.57 | 1,021,713 | +0.23(+2.03%) |
Feb 22, 2022 | 11.39 | 11.55 | 11.27 | 11.34 | 773,734 | +0.14(+1.25%) |
Feb 18, 2022 | 11.20 | 0 | +0.15(+1.36%) | |||
Feb 17, 2022 | 11.19 | 11.19 | 10.94 | 11.05 | 422,956 | -0.20(-1.78%) |
Feb 16, 2022 | 11.21 | 11.27 | 11.09 | 11.25 | 496,709 | +0.19(+1.72%) |
Feb 15, 2022 | 10.82 | 11.16 | 10.81 | 11.06 | 827,505 | +0.30(+2.79%) |
Feb 14, 2022 | 10.86 | 10.91 | 10.68 | 10.76 | 457,417 | -0.12(-1.10%) |
Feb 11, 2022 | 11.13 | 11.15 | 10.85 | 10.88 | 432,313 | -0.25(-2.25%) |
Feb 10, 2022 | 11.29 | 11.38 | 11.01 | 11.13 | 779,579 | -0.21(-1.85%) |
Feb 09, 2022 | 11.45 | 11.45 | 11.29 | 11.34 | 688,861 | +0.06(+0.53%) |
Feb 08, 2022 | 11.28 | 11.39 | 11.10 | 11.28 | 867,629 | +0.01(+0.09%) |
Feb 07, 2022 | 11.50 | 11.54 | 11.15 | 11.27 | 1,092,660 | -0.60(-5.05%) |
Feb 04, 2022 | 11.88 | 11.89 | 11.50 | 11.87 | 490,385 | -0.05(-0.42%) |
Feb 03, 2022 | 11.99 | 12.00 | 11.92 | 827,713 | -0.05(-0.42%) | |
Feb 02, 2022 | 12.35 | 12.39 | 11.77 | 11.97 | 932,744 | -0.05(-0.42%) |
Feb 01, 2022 | 11.74 | 12.06 | 11.63 | 12.02 | 995,039 | +0.28(+2.39%) |
Jan 31, 2022 | 11.51 | 11.74 | 964,575 | +0.06(+0.51%) | ||
Jan 28, 2022 | 11.53 | 11.70 | 11.32 | 11.68 | 1,310,799 | +0.00(+0.00%) |
Jan 27, 2022 | 11.48 | 11.79 | 11.42 | 11.68 | 1,406,309 | -0.10(-0.85%) |
Jan 26, 2022 | 12.03 | 12.03 | 11.75 | 11.78 | 922,528 | -0.14(-1.17%) |
Jan 25, 2022 | 11.82 | 11.95 | 11.54 | 11.92 | 1,518,147 | -0.08(-0.67%) |
Jan 24, 2022 | 11.94 | 12.04 | 11.35 | 12.00 | 1,828,835 | -0.33(-2.68%) |
Jan 21, 2022 | 12.40 | 12.52 | 12.09 | 12.33 | 1,420,083 | -0.20(-1.60%) |
Jan 20, 2022 | 12.61 | 12.69 | 12.44 | 12.53 | 1,040,906 | +0.07(+0.56%) |
Jan 19, 2022 | 12.53 | 12.54 | 12.24 | 12.46 | 1,092,828 | -0.07(-0.56%) |
Jan 18, 2022 | 12.42 | 12.58 | 12.36 | 12.53 | 1,661,475 | -0.10(-0.79%) |
Jan 14, 2022 | 12.63 | 0 | +0.55(+4.55%) | |||
Jan 13, 2022 | 11.95 | 12.15 | 11.84 | 12.08 | 806,677 | +0.10(+0.83%) |
Jan 12, 2022 | 12.29 | 12.39 | 11.83 | 11.98 | 1,060,873 | -0.32(-2.60%) |
Jan 11, 2022 | 12.49 | 12.49 | 12.05 | 12.30 | 1,128,991 | +0.26(+2.16%) |
Jan 10, 2022 | 11.31 | 12.15 | 11.31 | 12.04 | 905,195 | +0.65(+5.71%) |
Jan 07, 2022 | 11.40 | 11.56 | 11.27 | 11.39 | 806,224 | +0.09(+0.80%) |
Jan 06, 2022 | 11.29 | 11.55 | 11.26 | 11.30 | 748,103 | +0.07(+0.62%) |
Jan 05, 2022 | 11.23 | 11.37 | 11.04 | 11.23 | 603,006 | -0.05(-0.44%) |
Jan 04, 2022 | 11.48 | 11.48 | 11.09 | 11.28 | 598,880 | -0.33(-2.86%) |
Jan 03, 2022 | 11.32 | 11.70 | 11.24 | 11.61 | 704,424 | +0.38(+3.40%) |
Dec 31, 2021 | 11.31 | 11.44 | 11.16 | 11.23 | 294,988 | -0.15(-1.32%) |
Dec 30, 2021 | 11.33 | 11.52 | 11.22 | 11.38 | 463,920 | +0.02(+0.18%) |
Dec 29, 2021 | 11.25 | 11.39 | 11.22 | 11.36 | 534,747 | +0.09(+0.80%) |
Dec 28, 2021 | 11.28 | 11.62 | 11.23 | 11.27 | 601,111 | -0.15(-1.31%) |
Dec 27, 2021 | 11.24 | 11.62 | 11.24 | 11.42 | 741,304 | +0.23(+2.06%) |
Dec 23, 2021 | 10.84 | 11.21 | 10.76 | 11.19 | 623,314 | +0.38(+3.52%) |
Dec 22, 2021 | 10.90 | 10.95 | 10.68 | 10.81 | 925,633 | -0.16(-1.46%) |
Dec 21, 2021 | 10.80 | 11.09 | 10.70 | 10.97 | 649,309 | +0.25(+2.33%) |
Dec 20, 2021 | 10.81 | 10.92 | 10.67 | 10.72 | 671,262 | -0.44(-3.94%) |
Dec 17, 2021 | 10.61 | 11.26 | 10.61 | 11.16 | 1,320,710 | +0.56(+5.28%) |
Dec 16, 2021 | 10.55 | 10.78 | 10.55 | 10.60 | 740,532 | +0.10(+0.95%) |
Dec 15, 2021 | 10.64 | 10.64 | 10.38 | 10.50 | 695,615 | -0.13(-1.23%) |
Dec 14, 2021 | 10.34 | 10.82 | 10.34 | 10.63 | 1,045,045 | +0.37(+3.61%) |
Dec 13, 2021 | 10.40 | 10.53 | 10.21 | 10.26 | 772,368 | -0.16(-1.54%) |
Dec 10, 2021 | 10.43 | 10.51 | 10.32 | 10.42 | 538,202 | -0.01(-0.12%) |
Dec 09, 2021 | 10.76 | 10.76 | 10.38 | 10.43 | 1,042,673 | -0.26(-2.41%) |
Dec 08, 2021 | 10.67 | 10.72 | 10.38 | 10.69 | 1,193,813 | -0.13(-1.20%) |
Dec 07, 2021 | 10.53 | 10.86 | 10.40 | 10.82 | 967,544 | +0.44(+4.20%) |
Dec 06, 2021 | 10.10 | 10.52 | 10.10 | 10.38 | 1,700,773 | -0.13(-1.20%) |
Dec 03, 2021 | 10.47 | 10.55 | 10.36 | 10.51 | 576,636 | +0.09(+0.86%) |
Dec 02, 2021 | 10.54 | 10.90 | 10.26 | 10.42 | 505,382 | -0.15(-1.41%) |