Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.376 | 9.577 | 9.312 | 9.551 | 94,768 | +0.08(+0.83%) |
Feb 25, 2022 | 9.183 | 9.481 | 9.345 | 9.472 | 70,683 | +0.31(+3.35%) |
Feb 24, 2022 | 9.025 | 9.165 | 8.859 | 9.165 | 130,145 | -0.04(-0.48%) |
Feb 23, 2022 | 9.314 | 9.376 | 9.200 | 9.209 | 26,453 | -0.09(-0.94%) |
Feb 22, 2022 | 9.507 | 9.507 | 9.200 | 9.297 | 121,904 | -0.18(-1.94%) |
Feb 18, 2022 | 9.481 | 0 | +0.04(+0.37%) | |||
Feb 17, 2022 | 9.498 | 9.525 | 9.428 | 9.446 | 51,125 | -0.12(-1.30%) |
Feb 16, 2022 | 9.526 | 9.596 | 9.492 | 9.570 | 66,940 | +0.09(+0.92%) |
Feb 15, 2022 | 9.465 | 9.588 | 9.413 | 9.483 | 154,031 | +0.06(+0.65%) |
Feb 14, 2022 | 9.596 | 9.596 | 9.387 | 9.422 | 41,482 | -0.13(-1.37%) |
Feb 11, 2022 | 9.500 | 9.690 | 9.470 | 9.553 | 120,765 | +0.09(+0.92%) |
Feb 10, 2022 | 9.622 | 9.771 | 9.448 | 9.465 | 134,354 | -0.18(-1.90%) |
Feb 09, 2022 | 9.561 | 9.736 | 9.561 | 9.649 | 91,241 | +0.14(+1.47%) |
Feb 08, 2022 | 9.483 | 9.539 | 9.404 | 9.509 | 59,317 | +0.05(+0.55%) |
Feb 07, 2022 | 9.369 | 9.544 | 9.343 | 9.457 | 73,631 | +0.09(+0.93%) |
Feb 04, 2022 | 9.291 | 9.483 | 9.221 | 9.369 | 104,736 | +0.10(+1.03%) |
Feb 03, 2022 | 9.335 | 9.256 | 9.273 | 86,413 | -0.15(-1.57%) | |
Feb 02, 2022 | 9.483 | 9.483 | 9.326 | 9.422 | 112,311 | +0.02(+0.19%) |
Feb 01, 2022 | 9.308 | 9.423 | 9.247 | 9.404 | 70,441 | +0.10(+1.03%) |
Jan 31, 2022 | 9.230 | 9.326 | 9.308 | 51,763 | +0.11(+1.23%) | |
Jan 28, 2022 | 9.108 | 9.204 | 8.994 | 9.195 | 68,075 | +0.10(+1.05%) |
Jan 27, 2022 | 9.256 | 9.387 | 9.029 | 9.099 | 107,135 | -0.05(-0.57%) |
Jan 26, 2022 | 9.256 | 9.387 | 9.077 | 9.151 | 92,734 | +0.02(+0.19%) |
Jan 25, 2022 | 8.898 | 9.265 | 8.759 | 9.134 | 121,847 | +0.11(+1.26%) |
Jan 24, 2022 | 8.863 | 9.038 | 8.514 | 9.020 | 194,181 | +0.06(+0.68%) |
Jan 21, 2022 | 9.125 | 9.195 | 8.918 | 8.959 | 125,587 | -0.28(-3.04%) |
Jan 20, 2022 | 9.353 | 9.501 | 9.210 | 9.240 | 63,889 | -0.15(-1.57%) |
Jan 19, 2022 | 9.483 | 9.501 | 9.366 | 9.388 | 106,022 | -0.06(-0.64%) |
Jan 18, 2022 | 9.457 | 9.527 | 9.432 | 9.449 | 106,438 | -0.03(-0.27%) |
Jan 14, 2022 | 9.475 | 0 | +0.09(+0.97%) | |||
Jan 13, 2022 | 9.457 | 9.527 | 9.371 | 9.384 | 110,854 | -0.06(-0.60%) |
Jan 12, 2022 | 9.431 | 9.492 | 9.379 | 9.440 | 66,779 | +0.07(+0.74%) |
Jan 11, 2022 | 9.301 | 9.423 | 9.240 | 9.371 | 141,832 | +0.11(+1.22%) |
Jan 10, 2022 | 9.284 | 9.301 | 9.110 | 9.258 | 84,251 | +0.01(+0.09%) |
Jan 07, 2022 | 9.180 | 9.301 | 9.180 | 9.249 | 92,549 | +0.10(+1.04%) |
Jan 06, 2022 | 9.032 | 9.171 | 9.032 | 9.153 | 52,696 | +0.15(+1.69%) |
Jan 05, 2022 | 9.162 | 9.249 | 8.997 | 9.002 | 111,994 | -0.12(-1.29%) |
Jan 04, 2022 | 9.119 | 9.214 | 9.093 | 9.119 | 209,606 | +0.06(+0.67%) |
Jan 03, 2022 | 8.928 | 9.084 | 8.876 | 9.058 | 47,694 | +0.10(+1.07%) |
Dec 31, 2021 | 8.936 | 8.962 | 8.886 | 8.962 | 22,085 | +0.07(+0.78%) |
Dec 30, 2021 | 8.919 | 8.945 | 8.832 | 8.893 | 38,227 | +0.02(+0.20%) |
Dec 29, 2021 | 8.919 | 8.945 | 8.858 | 8.876 | 84,880 | +0.00(+0.00%) |
Dec 28, 2021 | 8.789 | 8.954 | 8.789 | 8.876 | 49,824 | +0.11(+1.29%) |
Dec 27, 2021 | 8.728 | 8.832 | 8.693 | 8.763 | 158,049 | +0.05(+0.60%) |
Dec 23, 2021 | 8.728 | 8.806 | 8.658 | 8.711 | 65,436 | +0.04(+0.47%) |
Dec 22, 2021 | 8.693 | 8.763 | 8.667 | 8.669 | 32,143 | +0.00(+0.01%) |
Dec 21, 2021 | 8.444 | 8.678 | 8.444 | 8.669 | 36,975 | +0.23(+2.77%) |
Dec 20, 2021 | 8.487 | 8.505 | 8.379 | 8.436 | 62,450 | -0.17(-2.01%) |
Dec 17, 2021 | 8.703 | 8.703 | 8.565 | 8.608 | 19,861 | -0.12(-1.39%) |
Dec 16, 2021 | 8.703 | 8.773 | 8.703 | 8.729 | 74,637 | +0.09(+1.00%) |
Dec 15, 2021 | 8.522 | 8.652 | 8.492 | 8.643 | 43,062 | +0.12(+1.43%) |
Dec 14, 2021 | 8.444 | 8.539 | 8.410 | 8.521 | 133,787 | +0.02(+0.19%) |
Dec 13, 2021 | 8.608 | 8.617 | 8.499 | 8.505 | 108,393 | -0.09(-1.01%) |
Dec 10, 2021 | 8.669 | 8.678 | 8.574 | 8.591 | 111,001 | +0.01(+0.10%) |
Dec 09, 2021 | 8.582 | 8.600 | 8.545 | 8.582 | 67,675 | -0.02(-0.20%) |
Dec 08, 2021 | 8.669 | 8.669 | 8.557 | 8.600 | 21,650 | +0.00(+0.00%) |
Dec 07, 2021 | 8.582 | 8.678 | 8.557 | 8.600 | 50,302 | +0.16(+1.95%) |
Dec 06, 2021 | 8.323 | 8.548 | 8.323 | 8.436 | 26,558 | +0.20(+2.41%) |
Dec 03, 2021 | 8.436 | 8.444 | 8.228 | 8.237 | 36,772 | -0.16(-1.95%) |
Dec 02, 2021 | 8.211 | 8.457 | 8.211 | 8.401 | 41,939 | +0.18(+2.21%) |