Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 12.11 | 12.11 | 11.71 | 12.02 | 160,486 | -0.12(-0.97%) |
Feb 25, 2022 | 11.54 | 12.48 | 11.84 | 12.13 | 79,060 | +0.51(+4.42%) |
Feb 24, 2022 | 11.76 | 11.92 | 11.21 | 11.62 | 77,845 | -0.28(-2.35%) |
Feb 23, 2022 | 12.19 | 12.55 | 11.82 | 11.90 | 54,484 | -0.29(-2.37%) |
Feb 22, 2022 | 11.98 | 12.47 | 11.96 | 12.19 | 86,390 | +0.22(+1.81%) |
Feb 18, 2022 | 11.97 | 0 | -0.38(-3.06%) | |||
Feb 17, 2022 | 12.30 | 12.49 | 12.27 | 12.35 | 66,514 | +0.01(+0.07%) |
Feb 16, 2022 | 12.31 | 12.48 | 12.30 | 12.34 | 31,935 | -0.05(-0.36%) |
Feb 15, 2022 | 12.49 | 12.61 | 12.31 | 12.39 | 86,063 | +0.06(+0.51%) |
Feb 14, 2022 | 12.48 | 12.61 | 12.25 | 12.32 | 78,762 | -0.03(-0.22%) |
Feb 11, 2022 | 12.25 | 12.59 | 12.03 | 12.35 | 26,633 | +0.06(+0.51%) |
Feb 10, 2022 | 12.60 | 12.67 | 12.28 | 12.29 | 42,894 | -0.37(-2.92%) |
Feb 09, 2022 | 12.85 | 12.97 | 12.53 | 12.66 | 22,804 | -0.15(-1.16%) |
Feb 08, 2022 | 13.00 | 13.30 | 12.66 | 12.81 | 42,094 | -0.18(-1.41%) |
Feb 07, 2022 | 12.64 | 13.05 | 12.64 | 12.99 | 62,434 | +0.44(+3.49%) |
Feb 04, 2022 | 12.61 | 12.64 | 12.36 | 12.55 | 39,218 | +0.07(+0.57%) |
Feb 03, 2022 | 12.15 | 12.08 | 12.48 | 54,121 | +0.45(+3.72%) | |
Feb 02, 2022 | 12.53 | 12.53 | 12.03 | 12.03 | 52,084 | -0.50(-4.00%) |
Feb 01, 2022 | 13.16 | 13.16 | 12.29 | 12.53 | 54,602 | -0.24(-1.89%) |
Jan 31, 2022 | 11.61 | 12.79 | 12.77 | 152,995 | +1.22(+10.53%) | |
Jan 28, 2022 | 11.29 | 11.60 | 11.01 | 11.56 | 36,341 | +0.96(+9.03%) |
Jan 27, 2022 | 10.76 | 11.37 | 10.42 | 10.60 | 28,976 | +0.15(+1.46%) |
Jan 26, 2022 | 11.03 | 11.15 | 10.36 | 10.45 | 87,676 | -0.46(-4.18%) |
Jan 25, 2022 | 10.26 | 11.07 | 10.26 | 10.90 | 94,176 | +0.50(+4.81%) |
Jan 24, 2022 | 11.40 | 11.60 | 9.715 | 10.40 | 586,449 | -1.09(-9.49%) |
Jan 21, 2022 | 11.56 | 11.62 | 11.36 | 11.50 | 24,103 | -0.06(-0.54%) |
Jan 20, 2022 | 11.97 | 12.07 | 11.46 | 11.56 | 26,941 | -0.23(-1.97%) |
Jan 19, 2022 | 11.81 | 11.96 | 11.65 | 11.79 | 13,981 | -0.02(-0.15%) |
Jan 18, 2022 | 11.84 | 12.21 | 11.67 | 11.81 | 34,121 | +0.13(+1.15%) |
Jan 14, 2022 | 11.67 | 0 | -0.29(-2.39%) | |||
Jan 13, 2022 | 12.14 | 12.14 | 11.89 | 11.96 | 48,580 | -0.01(-0.08%) |
Jan 12, 2022 | 11.94 | 12.06 | 11.88 | 11.97 | 16,326 | +0.04(+0.30%) |
Jan 11, 2022 | 12.03 | 12.09 | 11.91 | 11.93 | 36,832 | -0.16(-1.33%) |
Jan 10, 2022 | 12.12 | 12.43 | 11.95 | 12.09 | 30,451 | -0.04(-0.30%) |
Jan 07, 2022 | 12.10 | 12.13 | 11.74 | 12.13 | 88,743 | +0.00(+0.00%) |
Jan 06, 2022 | 12.03 | 12.13 | 11.74 | 12.13 | 19,672 | +0.12(+0.97%) |
Jan 05, 2022 | 12.09 | 12.27 | 11.92 | 12.01 | 13,456 | -0.06(-0.52%) |
Jan 04, 2022 | 11.91 | 12.21 | 11.91 | 12.08 | 42,360 | +0.52(+4.49%) |
Jan 03, 2022 | 11.54 | 11.63 | 11.41 | 11.56 | 63,806 | +0.14(+1.25%) |
Dec 31, 2021 | 11.65 | 11.80 | 11.17 | 11.41 | 61,620 | -0.29(-2.45%) |
Dec 30, 2021 | 11.78 | 11.85 | 11.59 | 11.70 | 33,820 | -0.02(-0.15%) |
Dec 29, 2021 | 11.63 | 11.79 | 11.59 | 11.72 | 27,872 | +0.13(+1.16%) |
Dec 28, 2021 | 11.63 | 11.63 | 11.38 | 11.58 | 14,502 | -0.01(-0.08%) |
Dec 27, 2021 | 11.36 | 11.67 | 11.29 | 11.59 | 42,267 | +0.40(+3.60%) |
Dec 23, 2021 | 11.27 | 11.42 | 11.14 | 11.19 | 41,714 | -0.05(-0.48%) |
Dec 22, 2021 | 11.18 | 11.38 | 11.06 | 11.24 | 22,249 | +0.14(+1.29%) |
Dec 21, 2021 | 11.30 | 11.30 | 10.92 | 11.10 | 32,798 | -0.12(-1.04%) |
Dec 20, 2021 | 11.16 | 11.22 | 10.82 | 11.22 | 23,335 | -0.01(-0.08%) |
Dec 17, 2021 | 11.18 | 11.29 | 11.07 | 11.23 | 27,085 | -0.05(-0.48%) |
Dec 16, 2021 | 11.24 | 11.36 | 11.16 | 11.28 | 20,085 | +0.16(+1.45%) |
Dec 15, 2021 | 11.16 | 11.25 | 11.06 | 11.12 | 29,918 | -0.12(-1.04%) |
Dec 14, 2021 | 11.19 | 11.34 | 11.10 | 11.24 | 58,249 | +0.04(+0.32%) |
Dec 13, 2021 | 11.57 | 11.81 | 10.98 | 11.20 | 42,482 | -0.52(-4.43%) |
Dec 10, 2021 | 11.62 | 11.72 | 11.58 | 11.72 | 27,690 | +0.10(+0.85%) |
Dec 09, 2021 | 11.72 | 11.81 | 11.55 | 11.62 | 31,619 | -0.19(-1.59%) |
Dec 08, 2021 | 11.71 | 11.83 | 11.60 | 11.81 | 12,825 | -0.05(-0.45%) |
Dec 07, 2021 | 11.62 | 11.86 | 11.58 | 11.86 | 23,914 | +0.38(+3.27%) |
Dec 06, 2021 | 11.18 | 11.86 | 11.02 | 11.49 | 123,944 | +0.24(+2.15%) |
Dec 03, 2021 | 11.46 | 11.63 | 11.21 | 11.24 | 39,342 | -0.20(-1.72%) |
Dec 02, 2021 | 12.28 | 12.28 | 11.11 | 11.44 | 55,212 | -0.71(-5.82%) |