Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.36 | 10.60 | 10.16 | 10.37 | 692,762 | -0.09(-0.86%) |
Feb 25, 2022 | 10.29 | 10.46 | 10.25 | 10.46 | 422,937 | +0.31(+3.05%) |
Feb 24, 2022 | 9.800 | 10.20 | 9.630 | 10.15 | 681,515 | +0.14(+1.40%) |
Feb 23, 2022 | 10.19 | 10.32 | 10.00 | 10.01 | 602,358 | -0.20(-1.96%) |
Feb 22, 2022 | 10.03 | 10.52 | 9.973 | 10.21 | 540,826 | +0.00(+0.00%) |
Feb 18, 2022 | 10.21 | 0 | +0.27(+2.72%) | |||
Feb 17, 2022 | 10.44 | 10.49 | 9.900 | 9.940 | 583,672 | -0.56(-5.33%) |
Feb 16, 2022 | 10.48 | 10.57 | 10.26 | 10.50 | 379,784 | -0.07(-0.66%) |
Feb 15, 2022 | 10.47 | 10.68 | 10.36 | 10.57 | 457,169 | +0.28(+2.72%) |
Feb 14, 2022 | 10.45 | 10.57 | 10.25 | 10.29 | 527,203 | -0.11(-1.06%) |
Feb 11, 2022 | 10.48 | 10.63 | 10.23 | 10.40 | 528,766 | -0.05(-0.48%) |
Feb 10, 2022 | 10.45 | 10.70 | 10.30 | 10.45 | 547,920 | -0.10(-0.95%) |
Feb 09, 2022 | 10.61 | 10.84 | 10.50 | 10.55 | 420,975 | +0.00(+0.00%) |
Feb 08, 2022 | 10.74 | 10.75 | 10.41 | 10.55 | 365,773 | -0.16(-1.49%) |
Feb 07, 2022 | 10.70 | 11.04 | 10.68 | 10.71 | 567,062 | +0.05(+0.47%) |
Feb 04, 2022 | 10.58 | 10.79 | 10.40 | 10.66 | 442,500 | +0.08(+0.76%) |
Feb 03, 2022 | 11.09 | 10.55 | 10.58 | 377,570 | -0.49(-4.43%) | |
Feb 02, 2022 | 11.52 | 11.62 | 10.97 | 11.07 | 434,756 | -0.38(-3.32%) |
Feb 01, 2022 | 11.59 | 11.69 | 11.29 | 11.45 | 331,701 | -0.13(-1.12%) |
Jan 31, 2022 | 10.97 | 11.60 | 11.58 | 446,167 | +0.55(+4.99%) | |
Jan 28, 2022 | 10.99 | 11.10 | 10.62 | 11.03 | 473,626 | +0.04(+0.36%) |
Jan 27, 2022 | 11.46 | 11.66 | 10.93 | 10.99 | 314,963 | -0.40(-3.51%) |
Jan 26, 2022 | 11.95 | 12.05 | 11.34 | 11.39 | 348,319 | -0.40(-3.39%) |
Jan 25, 2022 | 11.65 | 11.86 | 11.45 | 11.79 | 270,407 | +0.02(+0.17%) |
Jan 24, 2022 | 11.60 | 11.85 | 10.83 | 11.77 | 698,927 | -0.18(-1.51%) |
Jan 21, 2022 | 11.95 | 12.20 | 11.72 | 11.95 | 497,802 | +0.00(+0.00%) |
Jan 20, 2022 | 11.91 | 12.56 | 11.89 | 11.95 | 514,054 | +0.01(+0.08%) |
Jan 19, 2022 | 11.68 | 12.24 | 11.63 | 11.94 | 523,737 | +0.40(+3.47%) |
Jan 18, 2022 | 11.85 | 11.96 | 11.52 | 11.54 | 409,877 | -0.41(-3.43%) |
Jan 14, 2022 | 11.95 | 0 | +0.30(+2.58%) | |||
Jan 13, 2022 | 11.89 | 12.01 | 11.61 | 11.65 | 271,915 | -0.28(-2.35%) |
Jan 12, 2022 | 12.33 | 12.36 | 11.91 | 11.93 | 245,507 | -0.36(-2.93%) |
Jan 11, 2022 | 11.99 | 12.37 | 11.99 | 12.29 | 348,251 | +0.16(+1.32%) |
Jan 10, 2022 | 11.76 | 12.16 | 11.53 | 12.13 | 498,117 | +0.37(+3.15%) |
Jan 07, 2022 | 11.73 | 11.98 | 11.62 | 11.76 | 431,892 | +0.10(+0.86%) |
Jan 06, 2022 | 11.70 | 11.93 | 11.50 | 11.66 | 301,805 | -0.01(-0.09%) |
Jan 05, 2022 | 12.49 | 12.65 | 11.65 | 11.67 | 516,246 | -0.81(-6.49%) |
Jan 04, 2022 | 12.70 | 12.97 | 12.34 | 12.48 | 356,774 | -0.17(-1.34%) |
Jan 03, 2022 | 12.30 | 12.77 | 12.16 | 12.65 | 392,510 | +0.47(+3.86%) |
Dec 31, 2021 | 12.34 | 12.58 | 12.16 | 12.18 | 329,004 | -0.16(-1.30%) |
Dec 30, 2021 | 12.21 | 12.75 | 12.04 | 12.34 | 433,435 | +0.13(+1.06%) |
Dec 29, 2021 | 12.32 | 12.40 | 12.10 | 12.21 | 349,539 | -0.04(-0.33%) |
Dec 28, 2021 | 12.51 | 12.65 | 12.23 | 12.25 | 319,074 | -0.32(-2.55%) |
Dec 27, 2021 | 12.68 | 12.76 | 12.46 | 12.57 | 294,564 | -0.09(-0.71%) |
Dec 23, 2021 | 12.38 | 12.73 | 12.18 | 12.66 | 396,252 | +0.39(+3.18%) |
Dec 22, 2021 | 12.29 | 12.48 | 12.14 | 12.27 | 312,919 | -0.02(-0.16%) |
Dec 21, 2021 | 12.29 | 12.51 | 12.18 | 12.29 | 417,171 | +0.08(+0.66%) |
Dec 20, 2021 | 12.38 | 12.40 | 11.95 | 12.21 | 630,868 | -0.24(-1.93%) |
Dec 17, 2021 | 12.05 | 12.67 | 11.85 | 12.45 | 1,560,397 | +0.27(+2.22%) |
Dec 16, 2021 | 12.48 | 12.52 | 12.05 | 12.18 | 597,521 | -0.30(-2.40%) |
Dec 15, 2021 | 11.97 | 12.50 | 11.62 | 12.48 | 668,955 | +0.49(+4.09%) |
Dec 14, 2021 | 12.02 | 12.17 | 11.77 | 11.99 | 425,933 | -0.19(-1.56%) |
Dec 13, 2021 | 12.27 | 12.35 | 11.93 | 12.18 | 515,253 | +0.08(+0.66%) |
Dec 10, 2021 | 12.52 | 12.66 | 12.07 | 12.10 | 438,065 | -0.27(-2.18%) |
Dec 09, 2021 | 12.67 | 12.95 | 12.35 | 12.37 | 430,168 | -0.43(-3.36%) |
Dec 08, 2021 | 12.82 | 13.03 | 12.59 | 12.80 | 317,019 | +0.02(+0.18%) |
Dec 07, 2021 | 12.22 | 12.95 | 12.22 | 12.78 | 477,963 | +0.64(+5.24%) |
Dec 06, 2021 | 12.31 | 12.49 | 12.04 | 12.14 | 425,602 | -0.17(-1.38%) |
Dec 03, 2021 | 12.90 | 13.02 | 12.22 | 12.31 | 499,775 | -0.58(-4.50%) |
Dec 02, 2021 | 12.61 | 12.91 | 12.38 | 12.89 | 703,257 | +0.28(+2.22%) |