Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.396 | 9.608 | 9.389 | 9.420 | 780,920 | -0.05(-0.58%) |
Feb 25, 2022 | 9.201 | 9.490 | 9.013 | 9.475 | 668,517 | +0.38(+4.13%) |
Feb 24, 2022 | 9.005 | 9.342 | 8.809 | 9.099 | 1,164,761 | +0.13(+1.48%) |
Feb 23, 2022 | 9.208 | 9.279 | 8.950 | 8.966 | 632,883 | -0.13(-1.38%) |
Feb 22, 2022 | 9.326 | 9.334 | 8.981 | 9.091 | 699,198 | +0.05(+0.52%) |
Feb 18, 2022 | 9.044 | 0 | -0.08(-0.86%) | |||
Feb 17, 2022 | 9.161 | 9.310 | 9.107 | 9.122 | 225,740 | -0.05(-0.51%) |
Feb 16, 2022 | 9.130 | 9.310 | 9.130 | 9.169 | 315,381 | +0.05(+0.52%) |
Feb 15, 2022 | 8.958 | 9.224 | 8.817 | 9.122 | 401,580 | +0.07(+0.78%) |
Feb 14, 2022 | 9.274 | 9.373 | 8.971 | 9.052 | 573,969 | -0.17(-1.83%) |
Feb 11, 2022 | 9.151 | 9.320 | 9.067 | 9.220 | 497,678 | +0.17(+1.86%) |
Feb 10, 2022 | 8.998 | 9.248 | 8.998 | 9.052 | 501,730 | -0.10(-1.09%) |
Feb 09, 2022 | 9.128 | 9.197 | 9.044 | 9.151 | 334,779 | +0.11(+1.18%) |
Feb 08, 2022 | 9.182 | 9.281 | 8.937 | 9.044 | 576,681 | -0.10(-1.09%) |
Feb 07, 2022 | 9.220 | 9.296 | 9.029 | 9.144 | 300,176 | -0.08(-0.83%) |
Feb 04, 2022 | 9.258 | 9.480 | 9.174 | 9.220 | 384,956 | -0.03(-0.33%) |
Feb 03, 2022 | 9.251 | 9.037 | 9.251 | 790,562 | +0.08(+0.83%) | |
Feb 02, 2022 | 9.090 | 9.220 | 8.968 | 9.174 | 531,089 | +0.14(+1.52%) |
Feb 01, 2022 | 8.700 | 9.067 | 8.616 | 9.037 | 609,508 | +0.31(+3.51%) |
Jan 31, 2022 | 8.646 | 8.876 | 8.730 | 486,945 | +0.17(+1.97%) | |
Jan 28, 2022 | 8.554 | 8.669 | 8.493 | 8.562 | 227,502 | +0.01(+0.09%) |
Jan 27, 2022 | 8.562 | 8.815 | 8.493 | 8.554 | 659,835 | +0.11(+1.36%) |
Jan 26, 2022 | 8.730 | 8.730 | 8.378 | 8.440 | 394,013 | -0.21(-2.48%) |
Jan 25, 2022 | 8.378 | 8.763 | 8.294 | 8.654 | 295,403 | +0.24(+2.91%) |
Jan 24, 2022 | 8.264 | 8.478 | 7.996 | 8.409 | 1,407,746 | +0.02(+0.18%) |
Jan 21, 2022 | 8.463 | 8.531 | 8.333 | 8.394 | 586,016 | -0.15(-1.79%) |
Jan 20, 2022 | 8.662 | 8.861 | 8.501 | 8.547 | 323,059 | -0.07(-0.80%) |
Jan 19, 2022 | 8.975 | 9.006 | 8.600 | 8.616 | 562,573 | -0.26(-2.93%) |
Jan 18, 2022 | 9.075 | 9.098 | 8.838 | 8.876 | 544,925 | -0.08(-0.94%) |
Jan 14, 2022 | 8.960 | 0 | +0.07(+0.77%) | |||
Jan 13, 2022 | 9.182 | 9.205 | 8.861 | 8.891 | 405,097 | -0.27(-2.92%) |
Jan 12, 2022 | 8.929 | 9.205 | 8.922 | 9.159 | 696,089 | +0.23(+2.57%) |
Jan 11, 2022 | 8.769 | 8.968 | 8.662 | 8.929 | 692,470 | +0.28(+3.27%) |
Jan 10, 2022 | 8.723 | 8.807 | 8.509 | 8.646 | 470,517 | +0.10(+1.16%) |
Jan 07, 2022 | 8.302 | 8.639 | 8.302 | 8.547 | 636,885 | +0.28(+3.43%) |
Jan 06, 2022 | 8.333 | 8.371 | 8.050 | 8.264 | 596,989 | +0.13(+1.60%) |
Jan 05, 2022 | 8.447 | 8.455 | 8.126 | 8.134 | 484,684 | -0.18(-2.12%) |
Jan 04, 2022 | 8.241 | 8.401 | 8.218 | 8.310 | 308,483 | +0.13(+1.59%) |
Jan 03, 2022 | 7.927 | 8.340 | 7.927 | 8.180 | 407,750 | +0.28(+3.48%) |
Dec 31, 2021 | 7.889 | 8.027 | 7.889 | 7.904 | 518,319 | -0.02(-0.19%) |
Dec 30, 2021 | 8.042 | 8.095 | 7.912 | 7.919 | 232,739 | -0.13(-1.62%) |
Dec 29, 2021 | 8.180 | 8.187 | 8.019 | 8.049 | 287,206 | -0.07(-0.85%) |
Dec 28, 2021 | 8.172 | 8.264 | 8.011 | 8.118 | 337,653 | -0.06(-0.75%) |
Dec 27, 2021 | 8.034 | 8.225 | 7.904 | 8.180 | 289,516 | +0.20(+2.49%) |
Dec 23, 2021 | 8.080 | 8.126 | 7.904 | 7.981 | 279,181 | -0.12(-1.51%) |
Dec 22, 2021 | 8.049 | 8.157 | 7.939 | 8.103 | 427,142 | +0.06(+0.76%) |
Dec 21, 2021 | 7.805 | 8.072 | 7.805 | 8.042 | 404,975 | +0.31(+4.06%) |
Dec 20, 2021 | 7.583 | 7.736 | 7.420 | 7.728 | 423,970 | +0.11(+1.41%) |
Dec 17, 2021 | 7.652 | 7.789 | 7.556 | 7.621 | 644,959 | -0.09(-1.19%) |
Dec 16, 2021 | 7.728 | 7.919 | 7.705 | 7.713 | 475,101 | +0.02(+0.20%) |
Dec 15, 2021 | 7.812 | 7.812 | 7.567 | 7.697 | 792,159 | -0.04(-0.49%) |
Dec 14, 2021 | 7.682 | 7.935 | 7.652 | 7.736 | 936,135 | +0.02(+0.20%) |
Dec 13, 2021 | 7.958 | 8.134 | 7.705 | 7.720 | 783,380 | -0.24(-3.07%) |
Dec 10, 2021 | 8.172 | 8.218 | 7.843 | 7.965 | 486,151 | -0.21(-2.62%) |
Dec 09, 2021 | 8.264 | 8.333 | 8.049 | 8.180 | 525,633 | -0.17(-2.02%) |
Dec 08, 2021 | 8.356 | 8.463 | 8.348 | 8.348 | 230,371 | -0.03(-0.37%) |
Dec 07, 2021 | 8.386 | 8.455 | 8.340 | 8.378 | 593,203 | +0.06(+0.74%) |
Dec 06, 2021 | 8.356 | 8.378 | 8.248 | 8.317 | 423,264 | +0.04(+0.46%) |
Dec 03, 2021 | 8.417 | 8.493 | 8.126 | 8.279 | 459,661 | -0.14(-1.64%) |
Dec 02, 2021 | 8.241 | 8.524 | 8.118 | 8.417 | 311,007 | +0.19(+2.33%) |