Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 11.87 | 12.11 | 11.84 | 11.89 | 460,120 | -0.19(-1.57%) |
Feb 25, 2022 | 11.76 | 12.09 | 11.75 | 12.08 | 522,000 | +0.44(+3.78%) |
Feb 24, 2022 | 11.35 | 11.68 | 11.17 | 11.64 | 694,944 | -0.13(-1.10%) |
Feb 23, 2022 | 12.12 | 12.33 | 11.73 | 11.77 | 622,806 | -0.26(-2.16%) |
Feb 22, 2022 | 12.24 | 12.36 | 12.01 | 12.03 | 734,666 | -0.33(-2.67%) |
Feb 18, 2022 | 12.36 | 0 | +0.04(+0.32%) | |||
Feb 17, 2022 | 12.31 | 12.44 | 12.20 | 12.32 | 606,785 | -0.16(-1.28%) |
Feb 16, 2022 | 12.54 | 12.63 | 12.37 | 12.48 | 809,591 | -0.03(-0.24%) |
Feb 15, 2022 | 12.15 | 12.54 | 12.06 | 12.51 | 642,019 | +0.52(+4.34%) |
Feb 14, 2022 | 11.96 | 12.19 | 11.87 | 11.99 | 556,015 | +0.00(+0.00%) |
Feb 11, 2022 | 12.10 | 12.38 | 11.88 | 11.99 | 779,289 | -0.11(-0.91%) |
Feb 10, 2022 | 11.99 | 12.38 | 11.99 | 12.10 | 934,890 | -0.11(-0.90%) |
Feb 09, 2022 | 11.88 | 12.35 | 11.75 | 12.21 | 1,080,791 | +0.43(+3.65%) |
Feb 08, 2022 | 11.82 | 11.90 | 11.70 | 11.78 | 1,541,430 | -0.05(-0.42%) |
Feb 07, 2022 | 12.19 | 12.24 | 11.79 | 11.83 | 1,192,277 | -0.33(-2.71%) |
Feb 04, 2022 | 12.52 | 12.56 | 11.96 | 12.16 | 900,217 | -0.45(-3.57%) |
Feb 03, 2022 | 12.55 | 12.71 | 12.46 | 12.61 | 891,195 | -0.05(-0.39%) |
Feb 02, 2022 | 13.00 | 13.40 | 12.54 | 12.66 | 1,176,870 | -0.19(-1.48%) |
Feb 01, 2022 | 12.50 | 12.86 | 12.17 | 12.85 | 1,391,587 | +0.40(+3.21%) |
Jan 31, 2022 | 12.43 | 12.11 | 12.45 | 1,010,539 | -0.03(-0.24%) | |
Jan 28, 2022 | 11.73 | 12.48 | 11.63 | 12.48 | 713,087 | +0.84(+7.22%) |
Jan 27, 2022 | 11.34 | 12.41 | 11.34 | 11.64 | 1,034,110 | +0.67(+6.11%) |
Jan 26, 2022 | 11.15 | 11.22 | 10.91 | 10.97 | 554,064 | +0.03(+0.27%) |
Jan 25, 2022 | 10.60 | 11.08 | 10.55 | 10.94 | 790,779 | +0.15(+1.39%) |
Jan 24, 2022 | 10.43 | 10.84 | 10.15 | 10.79 | 691,623 | +0.12(+1.12%) |
Jan 21, 2022 | 10.59 | 10.90 | 10.52 | 10.67 | 583,590 | -0.04(-0.37%) |
Jan 20, 2022 | 10.88 | 11.13 | 10.70 | 10.71 | 440,168 | -0.09(-0.83%) |
Jan 19, 2022 | 11.15 | 11.34 | 10.78 | 10.80 | 497,630 | -0.29(-2.61%) |
Jan 18, 2022 | 11.39 | 11.39 | 11.01 | 11.09 | 431,650 | -0.49(-4.23%) |
Jan 14, 2022 | 11.58 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 11.52 | 11.87 | 11.44 | 11.58 | 553,910 | +0.20(+1.76%) |
Jan 12, 2022 | 11.37 | 11.46 | 11.21 | 11.38 | 366,362 | +0.12(+1.07%) |
Jan 11, 2022 | 10.77 | 11.37 | 10.77 | 11.26 | 408,827 | +0.37(+3.40%) |
Jan 10, 2022 | 11.00 | 11.09 | 10.76 | 10.89 | 397,470 | -0.20(-1.80%) |
Jan 07, 2022 | 11.41 | 11.45 | 11.08 | 11.09 | 372,861 | -0.28(-2.46%) |
Jan 06, 2022 | 11.69 | 11.78 | 11.34 | 11.37 | 435,250 | -0.26(-2.24%) |
Jan 05, 2022 | 11.76 | 12.04 | 11.62 | 11.63 | 652,980 | -0.10(-0.85%) |
Jan 04, 2022 | 11.21 | 11.76 | 11.21 | 11.73 | 995,922 | +0.52(+4.64%) |
Jan 03, 2022 | 11.14 | 11.37 | 11.13 | 11.21 | 314,954 | +0.08(+0.72%) |
Dec 31, 2021 | 11.00 | 11.17 | 11.00 | 11.13 | 224,990 | +0.10(+0.91%) |
Dec 30, 2021 | 11.18 | 11.26 | 11.03 | 11.03 | 187,764 | -0.14(-1.25%) |
Dec 29, 2021 | 11.33 | 11.35 | 11.10 | 11.17 | 245,198 | +0.00(+0.00%) |
Dec 28, 2021 | 11.27 | 11.28 | 11.09 | 11.17 | 173,417 | -0.07(-0.62%) |
Dec 27, 2021 | 11.02 | 11.28 | 10.94 | 11.24 | 359,551 | +0.36(+3.31%) |
Dec 23, 2021 | 10.83 | 11.00 | 10.79 | 10.88 | 662,464 | +0.12(+1.12%) |
Dec 22, 2021 | 10.58 | 10.81 | 10.54 | 10.76 | 386,020 | +0.22(+2.09%) |
Dec 21, 2021 | 10.21 | 10.57 | 10.21 | 10.54 | 302,053 | +0.42(+4.15%) |
Dec 20, 2021 | 10.25 | 10.26 | 9.931 | 10.12 | 472,813 | -0.40(-3.80%) |
Dec 17, 2021 | 10.50 | 10.82 | 10.47 | 10.52 | 449,897 | -0.04(-0.38%) |
Dec 16, 2021 | 10.72 | 10.86 | 10.54 | 10.56 | 573,558 | +0.00(+0.00%) |
Dec 15, 2021 | 10.39 | 10.57 | 10.24 | 10.56 | 314,555 | +0.18(+1.73%) |
Dec 14, 2021 | 10.34 | 10.48 | 10.26 | 10.38 | 317,830 | +0.00(+0.00%) |
Dec 13, 2021 | 10.64 | 10.70 | 10.30 | 10.38 | 278,763 | -0.30(-2.81%) |
Dec 10, 2021 | 10.63 | 10.70 | 10.46 | 10.68 | 309,827 | +0.11(+1.04%) |
Dec 09, 2021 | 10.80 | 10.80 | 10.56 | 10.57 | 273,784 | -0.29(-2.67%) |
Dec 08, 2021 | 10.95 | 10.98 | 10.82 | 10.86 | 216,284 | -0.07(-0.64%) |
Dec 07, 2021 | 10.90 | 11.02 | 10.81 | 10.93 | 324,493 | +0.26(+2.44%) |
Dec 06, 2021 | 10.65 | 10.87 | 10.54 | 10.67 | 343,799 | +0.12(+1.14%) |
Dec 03, 2021 | 10.43 | 10.60 | 10.28 | 10.55 | 446,158 | +0.17(+1.64%) |
Dec 02, 2021 | 9.980 | 10.45 | 9.935 | 10.38 | 440,272 | +0.53(+5.38%) |