Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.420 | 9.539 | 9.395 | 9.522 | 585,585 | +0.08(+0.90%) |
Feb 25, 2022 | 9.394 | 9.471 | 9.399 | 9.437 | 784,869 | +0.06(+0.59%) |
Feb 24, 2022 | 9.196 | 9.398 | 9.187 | 9.382 | 1,012,897 | +0.13(+1.37%) |
Feb 23, 2022 | 9.306 | 9.327 | 9.213 | 9.255 | 814,553 | -0.05(-0.54%) |
Feb 22, 2022 | 9.213 | 9.339 | 9.187 | 9.306 | 884,570 | +0.04(+0.46%) |
Feb 18, 2022 | 9.263 | 0 | -0.03(-0.36%) | |||
Feb 17, 2022 | 9.297 | 9.322 | 9.253 | 9.297 | 412,195 | -0.03(-0.36%) |
Feb 16, 2022 | 9.297 | 9.356 | 9.255 | 9.331 | 495,304 | +0.03(+0.27%) |
Feb 15, 2022 | 9.280 | 9.314 | 9.230 | 9.306 | 471,807 | +0.06(+0.64%) |
Feb 14, 2022 | 9.314 | 9.348 | 9.187 | 9.247 | 905,936 | -0.09(-0.99%) |
Feb 11, 2022 | 9.289 | 9.424 | 9.272 | 9.339 | 868,029 | +0.05(+0.54%) |
Feb 10, 2022 | 9.398 | 9.466 | 9.272 | 9.289 | 1,122,864 | -0.14(-1.52%) |
Feb 09, 2022 | 9.390 | 9.449 | 9.365 | 9.432 | 621,699 | +0.04(+0.45%) |
Feb 08, 2022 | 9.306 | 9.398 | 9.297 | 9.390 | 550,521 | +0.08(+0.82%) |
Feb 07, 2022 | 9.306 | 9.356 | 9.255 | 9.314 | 564,987 | +0.01(+0.09%) |
Feb 04, 2022 | 9.348 | 9.379 | 9.280 | 9.306 | 549,117 | -0.06(-0.63%) |
Feb 03, 2022 | 9.339 | 9.365 | 475,814 | -0.03(-0.36%) | ||
Feb 02, 2022 | 9.365 | 9.407 | 9.348 | 9.398 | 521,165 | +0.05(+0.54%) |
Feb 01, 2022 | 9.390 | 9.404 | 9.301 | 9.348 | 701,873 | -0.04(-0.45%) |
Jan 31, 2022 | 9.322 | 9.398 | 9.390 | 663,904 | +0.05(+0.54%) | |
Jan 28, 2022 | 9.204 | 9.356 | 9.157 | 9.339 | 685,232 | +0.11(+1.14%) |
Jan 27, 2022 | 9.192 | 9.284 | 9.175 | 9.234 | 820,808 | +0.08(+0.82%) |
Jan 26, 2022 | 9.150 | 9.251 | 9.058 | 9.158 | 944,865 | +0.07(+0.74%) |
Jan 25, 2022 | 9.075 | 9.158 | 9.016 | 9.091 | 769,810 | -0.04(-0.46%) |
Jan 24, 2022 | 9.108 | 9.150 | 8.898 | 9.133 | 2,367,631 | -0.03(-0.27%) |
Jan 21, 2022 | 9.259 | 9.297 | 9.129 | 9.158 | 1,071,054 | -0.13(-1.35%) |
Jan 20, 2022 | 9.276 | 9.343 | 9.267 | 9.284 | 658,985 | +0.02(+0.18%) |
Jan 19, 2022 | 9.284 | 9.368 | 9.267 | 9.267 | 734,190 | -0.03(-0.27%) |
Jan 18, 2022 | 9.318 | 9.364 | 9.259 | 9.293 | 999,751 | -0.05(-0.54%) |
Jan 14, 2022 | 9.343 | 0 | +0.07(+0.72%) | |||
Jan 13, 2022 | 9.276 | 9.293 | 9.234 | 9.276 | 508,768 | +0.02(+0.18%) |
Jan 12, 2022 | 9.226 | 9.293 | 9.200 | 9.259 | 725,721 | +0.04(+0.45%) |
Jan 11, 2022 | 9.192 | 9.226 | 9.150 | 9.217 | 787,737 | +0.03(+0.37%) |
Jan 10, 2022 | 9.175 | 9.209 | 9.142 | 9.184 | 756,820 | +0.01(+0.09%) |
Jan 07, 2022 | 9.158 | 9.196 | 9.116 | 9.175 | 486,216 | +0.03(+0.37%) |
Jan 06, 2022 | 9.133 | 9.184 | 9.104 | 9.142 | 473,923 | +0.03(+0.37%) |
Jan 05, 2022 | 9.116 | 9.167 | 9.108 | 9.108 | 331,955 | -0.02(-0.18%) |
Jan 04, 2022 | 9.184 | 9.221 | 9.116 | 9.125 | 657,534 | -0.03(-0.37%) |
Jan 03, 2022 | 9.150 | 9.184 | 9.083 | 9.158 | 692,584 | +0.04(+0.46%) |
Dec 31, 2021 | 9.167 | 9.175 | 9.083 | 9.116 | 390,037 | -0.03(-0.37%) |
Dec 30, 2021 | 9.142 | 9.175 | 9.117 | 9.150 | 343,057 | +0.02(+0.23%) |
Dec 29, 2021 | 9.121 | 9.137 | 9.096 | 9.129 | 433,256 | +0.04(+0.46%) |
Dec 28, 2021 | 9.087 | 9.137 | 9.071 | 9.087 | 507,208 | -0.01(-0.09%) |
Dec 27, 2021 | 9.046 | 9.112 | 9.046 | 9.096 | 473,101 | +0.05(+0.55%) |
Dec 23, 2021 | 9.054 | 9.087 | 9.022 | 9.046 | 704,769 | -0.03(-0.28%) |
Dec 22, 2021 | 9.062 | 9.079 | 9.029 | 9.071 | 481,881 | +0.03(+0.28%) |
Dec 21, 2021 | 9.004 | 9.071 | 9.004 | 9.046 | 420,996 | +0.05(+0.56%) |
Dec 20, 2021 | 8.962 | 9.029 | 8.946 | 8.996 | 588,504 | -0.03(-0.28%) |
Dec 17, 2021 | 9.046 | 9.071 | 8.996 | 9.021 | 419,241 | -0.05(-0.55%) |
Dec 16, 2021 | 9.037 | 9.096 | 9.012 | 9.071 | 505,262 | +0.03(+0.37%) |
Dec 15, 2021 | 8.996 | 9.037 | 8.950 | 9.037 | 454,911 | +0.08(+0.84%) |
Dec 14, 2021 | 9.021 | 9.029 | 8.962 | 8.962 | 507,352 | -0.06(-0.65%) |
Dec 13, 2021 | 9.021 | 9.062 | 8.996 | 9.021 | 582,533 | -0.03(-0.37%) |
Dec 10, 2021 | 9.037 | 9.071 | 8.996 | 9.054 | 598,420 | +0.05(+0.56%) |
Dec 09, 2021 | 9.021 | 9.021 | 8.937 | 9.004 | 454,107 | +0.00(+0.00%) |
Dec 08, 2021 | 8.971 | 9.021 | 8.962 | 9.004 | 426,688 | +0.05(+0.56%) |
Dec 07, 2021 | 8.946 | 8.987 | 8.926 | 8.954 | 362,212 | +0.03(+0.37%) |
Dec 06, 2021 | 8.954 | 8.962 | 8.879 | 8.921 | 577,901 | +0.06(+0.66%) |
Dec 03, 2021 | 8.912 | 8.929 | 8.837 | 8.862 | 637,505 | -0.03(-0.28%) |
Dec 02, 2021 | 8.904 | 8.954 | 8.887 | 8.887 | 684,694 | -0.02(-0.19%) |