Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.40 | 11.42 | 10.96 | 11.15 | 5,190,301 | -0.07(-0.62%) |
Feb 25, 2022 | 11.06 | 11.26 | 10.79 | 11.22 | 6,567,170 | -0.05(-0.44%) |
Feb 24, 2022 | 12.06 | 12.21 | 10.97 | 11.27 | 10,557,445 | -0.27(-2.32%) |
Feb 23, 2022 | 11.37 | 11.85 | 11.32 | 11.54 | 5,291,509 | +0.23(+2.02%) |
Feb 22, 2022 | 11.70 | 11.80 | 11.21 | 11.31 | 5,168,097 | -0.26(-2.23%) |
Feb 18, 2022 | 11.57 | 0 | -0.43(-3.56%) | |||
Feb 17, 2022 | 11.96 | 12.18 | 11.77 | 12.00 | 7,982,082 | +0.21(+1.77%) |
Feb 16, 2022 | 11.48 | 11.81 | 11.41 | 11.79 | 5,394,296 | +0.38(+3.30%) |
Feb 15, 2022 | 10.87 | 11.42 | 10.73 | 11.41 | 4,009,449 | +0.17(+1.50%) |
Feb 14, 2022 | 11.22 | 11.42 | 11.12 | 11.24 | 5,381,478 | +0.14(+1.25%) |
Feb 11, 2022 | 10.48 | 11.22 | 10.46 | 11.10 | 6,313,427 | +0.65(+6.27%) |
Feb 10, 2022 | 10.55 | 11.04 | 10.40 | 10.45 | 5,299,015 | -0.24(-2.23%) |
Feb 09, 2022 | 10.65 | 10.87 | 10.57 | 10.69 | 3,012,647 | -0.01(-0.09%) |
Feb 08, 2022 | 10.43 | 10.73 | 10.34 | 10.70 | 3,129,136 | +0.24(+2.28%) |
Feb 07, 2022 | 9.973 | 10.54 | 9.933 | 10.46 | 4,274,325 | +0.65(+6.68%) |
Feb 04, 2022 | 9.685 | 9.988 | 9.615 | 9.804 | 3,277,855 | +0.04(+0.41%) |
Feb 03, 2022 | 9.814 | 9.977 | 9.764 | 4,637,577 | -0.24(-2.38%) | |
Feb 02, 2022 | 10.31 | 10.37 | 9.992 | 10.00 | 4,450,034 | -0.24(-2.33%) |
Feb 01, 2022 | 10.25 | 10.49 | 10.07 | 10.24 | 5,236,227 | +0.16(+1.57%) |
Jan 31, 2022 | 9.595 | 10.09 | 10.08 | 4,367,584 | +0.62(+6.50%) | |
Jan 28, 2022 | 9.387 | 9.496 | 9.217 | 9.466 | 5,013,414 | -0.01(-0.10%) |
Jan 27, 2022 | 9.863 | 10.01 | 9.466 | 9.476 | 7,913,598 | -0.65(-6.46%) |
Jan 26, 2022 | 10.30 | 10.68 | 10.01 | 10.13 | 6,965,296 | -0.30(-2.85%) |
Jan 25, 2022 | 10.12 | 10.51 | 10.07 | 10.43 | 4,420,953 | +0.08(+0.77%) |
Jan 24, 2022 | 10.62 | 10.66 | 9.749 | 10.35 | 9,813,001 | -0.56(-5.09%) |
Jan 21, 2022 | 11.63 | 11.64 | 10.87 | 10.91 | 6,949,427 | -0.65(-5.67%) |
Jan 20, 2022 | 11.89 | 12.03 | 11.53 | 11.56 | 8,646,059 | -0.23(-1.94%) |
Jan 19, 2022 | 10.77 | 11.92 | 10.66 | 11.79 | 11,595,524 | +1.33(+12.71%) |
Jan 18, 2022 | 10.65 | 10.87 | 10.36 | 10.46 | 5,624,610 | -0.16(-1.50%) |
Jan 14, 2022 | 10.62 | 0 | -0.21(-1.93%) | |||
Jan 13, 2022 | 11.02 | 11.18 | 10.81 | 10.83 | 2,828,197 | -0.23(-2.06%) |
Jan 12, 2022 | 10.86 | 11.09 | 10.77 | 11.05 | 3,090,373 | +0.30(+2.77%) |
Jan 11, 2022 | 10.33 | 10.77 | 10.25 | 10.76 | 3,237,546 | +0.42(+4.03%) |
Jan 10, 2022 | 10.23 | 10.34 | 10.01 | 10.34 | 3,203,316 | +0.10(+0.97%) |
Jan 07, 2022 | 10.25 | 10.41 | 10.05 | 10.24 | 3,767,121 | +0.06(+0.58%) |
Jan 06, 2022 | 10.22 | 10.38 | 10.02 | 10.18 | 5,135,326 | -0.37(-3.48%) |
Jan 05, 2022 | 10.99 | 11.29 | 10.51 | 10.55 | 5,214,158 | -0.33(-3.01%) |
Jan 04, 2022 | 10.95 | 11.12 | 10.74 | 10.88 | 3,766,909 | +0.04(+0.37%) |
Jan 03, 2022 | 10.89 | 10.95 | 10.56 | 10.84 | 2,743,776 | -0.19(-1.71%) |
Dec 31, 2021 | 11.02 | 11.16 | 10.90 | 11.02 | 2,922,971 | +0.07(+0.63%) |
Dec 30, 2021 | 10.75 | 11.12 | 10.66 | 10.95 | 3,752,188 | +0.26(+2.41%) |
Dec 29, 2021 | 11.14 | 11.16 | 10.65 | 10.70 | 5,057,676 | -0.66(-5.85%) |
Dec 28, 2021 | 11.40 | 11.60 | 11.29 | 11.36 | 2,854,987 | -0.01(-0.09%) |
Dec 27, 2021 | 11.41 | 11.61 | 11.28 | 11.37 | 3,493,058 | -0.08(-0.69%) |
Dec 23, 2021 | 11.21 | 11.52 | 11.12 | 11.45 | 4,348,547 | +0.15(+1.32%) |
Dec 22, 2021 | 11.06 | 11.33 | 10.94 | 11.30 | 2,737,645 | +0.24(+2.15%) |
Dec 21, 2021 | 10.94 | 11.16 | 10.85 | 11.06 | 3,804,220 | +0.29(+2.67%) |
Dec 20, 2021 | 10.61 | 10.81 | 10.54 | 10.78 | 3,111,634 | +0.01(+0.09%) |
Dec 17, 2021 | 10.81 | 11.01 | 10.65 | 10.77 | 6,887,917 | +0.06(+0.56%) |
Dec 16, 2021 | 10.64 | 10.90 | 10.53 | 10.71 | 5,519,894 | +0.44(+4.25%) |
Dec 15, 2021 | 10.15 | 10.37 | 9.785 | 10.27 | 6,084,922 | -0.01(-0.10%) |
Dec 14, 2021 | 10.31 | 10.53 | 10.16 | 10.28 | 4,090,531 | -0.28(-2.63%) |
Dec 13, 2021 | 10.65 | 10.83 | 10.48 | 10.56 | 3,734,464 | -0.07(-0.65%) |
Dec 10, 2021 | 10.88 | 10.95 | 10.60 | 10.63 | 3,747,654 | -0.17(-1.56%) |
Dec 09, 2021 | 11.10 | 11.16 | 10.77 | 10.80 | 3,997,553 | -0.57(-4.98%) |
Dec 08, 2021 | 11.30 | 11.49 | 11.09 | 11.36 | 2,693,918 | +0.07(+0.62%) |
Dec 07, 2021 | 11.09 | 11.40 | 11.05 | 11.29 | 4,254,988 | +0.37(+3.36%) |
Dec 06, 2021 | 10.60 | 10.96 | 10.38 | 10.93 | 4,042,037 | +0.16(+1.47%) |
Dec 03, 2021 | 10.94 | 11.00 | 10.54 | 10.77 | 5,413,267 | -0.20(-1.81%) |
Dec 02, 2021 | 11.17 | 11.19 | 10.70 | 10.96 | 5,748,789 | -0.12(-1.07%) |