Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.26 | 10.71 | 9.850 | 10.34 | 74,176 | +0.15(+1.47%) |
Feb 25, 2022 | 9.970 | 10.36 | 10.09 | 10.19 | 35,385 | +0.24(+2.41%) |
Feb 24, 2022 | 9.810 | 10.05 | 9.565 | 9.950 | 68,548 | +0.06(+0.61%) |
Feb 23, 2022 | 9.835 | 10.14 | 9.835 | 9.890 | 19,470 | -0.13(-1.30%) |
Feb 22, 2022 | 10.22 | 10.22 | 9.860 | 10.02 | 32,833 | -0.11(-1.09%) |
Feb 18, 2022 | 10.13 | 0 | -0.56(-5.24%) | |||
Feb 17, 2022 | 10.31 | 10.70 | 10.28 | 10.69 | 36,337 | +0.32(+3.09%) |
Feb 16, 2022 | 10.28 | 10.52 | 9.830 | 10.37 | 41,040 | +0.04(+0.39%) |
Feb 15, 2022 | 10.46 | 10.58 | 10.12 | 10.33 | 40,034 | -0.08(-0.77%) |
Feb 14, 2022 | 10.44 | 10.68 | 10.06 | 10.41 | 72,584 | -0.11(-1.05%) |
Feb 11, 2022 | 10.35 | 10.65 | 10.19 | 10.52 | 31,376 | +0.08(+0.77%) |
Feb 10, 2022 | 10.41 | 10.84 | 10.25 | 10.44 | 22,707 | -0.09(-0.85%) |
Feb 09, 2022 | 10.24 | 10.80 | 10.24 | 10.53 | 54,284 | +0.26(+2.53%) |
Feb 08, 2022 | 10.04 | 10.45 | 10.04 | 10.27 | 19,160 | +0.13(+1.28%) |
Feb 07, 2022 | 10.55 | 10.55 | 10.03 | 10.14 | 25,133 | -0.46(-4.34%) |
Feb 04, 2022 | 10.51 | 10.81 | 9.840 | 10.60 | 310,188 | +0.22(+2.12%) |
Feb 03, 2022 | 10.44 | 10.30 | 10.38 | 19,021 | -0.21(-1.98%) | |
Feb 02, 2022 | 10.89 | 11.07 | 10.18 | 10.59 | 96,087 | -0.24(-2.22%) |
Feb 01, 2022 | 10.90 | 11.08 | 10.31 | 10.83 | 41,988 | +0.04(+0.37%) |
Jan 31, 2022 | 9.950 | 10.79 | 10.79 | 67,019 | +0.78(+7.79%) | |
Jan 28, 2022 | 10.10 | 10.46 | 9.610 | 10.01 | 35,274 | +0.01(+0.10%) |
Jan 27, 2022 | 9.870 | 10.35 | 9.600 | 10.00 | 33,831 | +0.21(+2.15%) |
Jan 26, 2022 | 9.860 | 10.24 | 9.770 | 9.790 | 29,619 | -0.11(-1.11%) |
Jan 25, 2022 | 9.930 | 10.01 | 9.530 | 9.900 | 64,847 | -0.05(-0.50%) |
Jan 24, 2022 | 10.19 | 10.19 | 9.360 | 9.950 | 81,573 | -0.51(-4.88%) |
Jan 21, 2022 | 10.64 | 10.65 | 10.38 | 10.46 | 30,254 | -0.21(-1.97%) |
Jan 20, 2022 | 10.17 | 10.96 | 10.17 | 10.67 | 43,239 | +0.52(+5.12%) |
Jan 19, 2022 | 10.10 | 10.26 | 10.01 | 10.15 | 28,416 | +0.15(+1.50%) |
Jan 18, 2022 | 9.870 | 10.10 | 9.870 | 10.00 | 48,707 | +0.12(+1.21%) |
Jan 14, 2022 | 9.880 | 0 | -0.02(-0.20%) | |||
Jan 13, 2022 | 10.21 | 10.65 | 9.780 | 9.900 | 50,520 | -0.30(-2.94%) |
Jan 12, 2022 | 10.15 | 10.47 | 9.900 | 10.20 | 55,524 | +0.16(+1.59%) |
Jan 11, 2022 | 9.700 | 10.10 | 9.500 | 10.04 | 49,494 | +0.34(+3.51%) |
Jan 10, 2022 | 9.850 | 9.850 | 9.380 | 9.700 | 39,527 | -0.20(-2.02%) |
Jan 07, 2022 | 9.970 | 10.20 | 9.350 | 9.900 | 188,566 | -0.06(-0.60%) |
Jan 06, 2022 | 10.37 | 10.37 | 9.840 | 9.960 | 76,321 | -0.32(-3.11%) |
Jan 05, 2022 | 10.43 | 10.52 | 10.10 | 10.28 | 95,896 | -0.14(-1.34%) |
Jan 04, 2022 | 10.19 | 10.49 | 9.830 | 10.42 | 67,119 | +0.26(+2.56%) |
Jan 03, 2022 | 10.27 | 10.28 | 9.630 | 10.16 | 87,001 | -0.09(-0.88%) |
Dec 31, 2021 | 10.70 | 10.76 | 10.24 | 10.25 | 61,406 | -0.43(-4.03%) |
Dec 30, 2021 | 10.56 | 10.91 | 10.56 | 10.68 | 54,726 | +0.18(+1.71%) |
Dec 29, 2021 | 11.03 | 11.03 | 10.37 | 10.50 | 61,478 | -0.50(-4.55%) |
Dec 28, 2021 | 10.97 | 11.33 | 10.83 | 11.00 | 79,725 | +0.08(+0.73%) |
Dec 27, 2021 | 10.35 | 10.97 | 10.30 | 10.92 | 34,607 | +0.64(+6.23%) |
Dec 23, 2021 | 10.33 | 10.38 | 10.12 | 10.28 | 13,861 | +0.06(+0.59%) |
Dec 22, 2021 | 10.24 | 10.34 | 9.860 | 10.22 | 63,481 | +0.02(+0.20%) |
Dec 21, 2021 | 9.950 | 10.23 | 9.790 | 10.20 | 51,855 | +0.32(+3.24%) |
Dec 20, 2021 | 10.04 | 10.08 | 9.740 | 9.880 | 48,667 | -0.33(-3.23%) |
Dec 17, 2021 | 10.48 | 10.48 | 9.820 | 10.21 | 644,119 | -0.24(-2.30%) |
Dec 16, 2021 | 10.55 | 10.55 | 10.28 | 10.45 | 171,375 | +0.16(+1.55%) |
Dec 15, 2021 | 10.61 | 10.97 | 10.11 | 10.29 | 188,350 | -0.11(-1.06%) |
Dec 14, 2021 | 10.38 | 10.64 | 10.26 | 10.40 | 181,104 | -0.24(-2.26%) |
Dec 13, 2021 | 10.30 | 11.12 | 10.21 | 10.64 | 408,677 | +0.54(+5.35%) |
Dec 10, 2021 | 10.03 | 10.70 | 10.00 | 10.10 | 23,602 | +0.10(+1.00%) |
Dec 09, 2021 | 10.15 | 10.26 | 10.00 | 10.00 | 51,238 | -0.17(-1.67%) |
Dec 08, 2021 | 10.14 | 10.65 | 10.14 | 10.17 | 40,136 | +0.19(+1.90%) |
Dec 07, 2021 | 9.730 | 10.16 | 9.730 | 9.980 | 123,711 | +0.38(+3.96%) |
Dec 06, 2021 | 9.270 | 9.610 | 9.260 | 9.600 | 24,691 | +0.34(+3.67%) |
Dec 03, 2021 | 10.50 | 10.50 | 9.150 | 9.260 | 31,483 | -1.09(-10.53%) |
Dec 02, 2021 | 9.620 | 10.67 | 9.250 | 10.35 | 42,192 | +0.80(+8.38%) |