Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.513 | 8.513 | 8.425 | 8.503 | 27,465 | -0.06(-0.65%) |
Feb 25, 2022 | 8.310 | 8.559 | 8.402 | 8.559 | 50,377 | +0.26(+3.11%) |
Feb 24, 2022 | 8.034 | 8.319 | 8.034 | 8.301 | 164,028 | -0.07(-0.88%) |
Feb 23, 2022 | 8.476 | 8.522 | 8.367 | 8.374 | 43,400 | -0.12(-1.41%) |
Feb 22, 2022 | 8.568 | 8.614 | 8.485 | 8.494 | 50,652 | -0.16(-1.81%) |
Feb 18, 2022 | 8.651 | 0 | -0.02(-0.21%) | |||
Feb 17, 2022 | 8.715 | 8.764 | 8.669 | 8.669 | 16,652 | -0.13(-1.42%) |
Feb 16, 2022 | 8.740 | 8.813 | 8.740 | 8.794 | 17,125 | +0.03(+0.31%) |
Feb 15, 2022 | 8.694 | 8.813 | 8.694 | 8.767 | 12,969 | +0.11(+1.27%) |
Feb 14, 2022 | 8.694 | 8.703 | 8.611 | 8.657 | 47,355 | -0.05(-0.63%) |
Feb 11, 2022 | 8.831 | 8.860 | 8.712 | 8.712 | 23,150 | -0.15(-1.65%) |
Feb 10, 2022 | 8.923 | 8.996 | 8.836 | 8.859 | 31,270 | -0.11(-1.22%) |
Feb 09, 2022 | 8.923 | 8.987 | 8.868 | 8.968 | 31,343 | +0.13(+1.45%) |
Feb 08, 2022 | 8.776 | 8.868 | 8.740 | 8.840 | 28,907 | +0.05(+0.63%) |
Feb 07, 2022 | 8.804 | 8.886 | 8.785 | 8.785 | 26,421 | -0.04(-0.41%) |
Feb 04, 2022 | 8.859 | 8.886 | 8.804 | 8.822 | 41,247 | -0.06(-0.72%) |
Feb 03, 2022 | 8.904 | 8.886 | 45,712 | -0.14(-1.52%) | ||
Feb 02, 2022 | 8.904 | 9.032 | 8.904 | 9.023 | 25,141 | +0.09(+1.02%) |
Feb 01, 2022 | 8.932 | 8.977 | 8.749 | 8.932 | 84,636 | +0.06(+0.72%) |
Jan 31, 2022 | 8.794 | 8.913 | 8.868 | 24,375 | +0.03(+0.31%) | |
Jan 28, 2022 | 8.959 | 8.959 | 8.732 | 8.840 | 20,857 | -0.07(-0.82%) |
Jan 27, 2022 | 8.877 | 8.913 | 8.758 | 8.913 | 30,252 | +0.14(+1.56%) |
Jan 26, 2022 | 8.849 | 9.161 | 8.740 | 8.776 | 49,068 | +0.02(+0.21%) |
Jan 25, 2022 | 8.666 | 8.804 | 8.557 | 8.758 | 32,119 | -0.02(-0.21%) |
Jan 24, 2022 | 8.767 | 8.849 | 8.419 | 8.776 | 56,446 | -0.17(-1.94%) |
Jan 21, 2022 | 9.115 | 9.202 | 8.859 | 8.950 | 48,380 | -0.22(-2.40%) |
Jan 20, 2022 | 9.188 | 9.253 | 9.170 | 9.170 | 10,827 | -0.01(-0.06%) |
Jan 19, 2022 | 9.293 | 9.311 | 9.175 | 9.175 | 19,112 | -0.09(-0.98%) |
Jan 18, 2022 | 9.284 | 9.384 | 9.238 | 9.266 | 61,688 | -0.09(-0.97%) |
Jan 14, 2022 | 9.357 | 0 | +0.02(+0.19%) | |||
Jan 13, 2022 | 9.384 | 9.475 | 9.338 | 9.338 | 19,107 | -0.04(-0.39%) |
Jan 12, 2022 | 9.411 | 9.429 | 9.366 | 9.375 | 14,753 | +0.01(+0.10%) |
Jan 11, 2022 | 9.338 | 9.398 | 9.220 | 9.366 | 27,580 | +0.03(+0.29%) |
Jan 10, 2022 | 9.366 | 9.366 | 9.204 | 9.338 | 44,345 | -0.01(-0.10%) |
Jan 07, 2022 | 9.484 | 9.484 | 9.311 | 9.348 | 37,860 | -0.05(-0.48%) |
Jan 06, 2022 | 9.302 | 9.393 | 9.229 | 9.393 | 78,834 | +0.08(+0.88%) |
Jan 05, 2022 | 9.311 | 9.366 | 9.310 | 9.311 | 34,897 | +0.00(+0.00%) |
Jan 04, 2022 | 9.211 | 9.311 | 9.211 | 9.311 | 18,228 | +0.09(+0.99%) |
Jan 03, 2022 | 9.266 | 9.266 | 9.202 | 9.220 | 6,840 | -0.01(-0.10%) |
Dec 31, 2021 | 9.266 | 9.266 | 9.202 | 9.229 | 5,716 | -0.03(-0.29%) |
Dec 30, 2021 | 9.238 | 9.257 | 9.184 | 9.257 | 19,190 | +0.03(+0.30%) |
Dec 29, 2021 | 9.202 | 9.248 | 9.193 | 9.229 | 4,535 | +0.05(+0.49%) |
Dec 28, 2021 | 9.166 | 9.211 | 9.166 | 9.184 | 23,916 | +0.03(+0.30%) |
Dec 27, 2021 | 9.093 | 9.170 | 9.057 | 9.157 | 18,479 | +0.05(+0.60%) |
Dec 23, 2021 | 9.011 | 9.138 | 9.011 | 9.102 | 15,171 | +0.07(+0.81%) |
Dec 22, 2021 | 8.975 | 9.047 | 8.975 | 9.029 | 10,200 | +0.03(+0.35%) |
Dec 21, 2021 | 8.925 | 9.025 | 8.925 | 8.998 | 18,421 | +0.05(+0.61%) |
Dec 20, 2021 | 8.989 | 8.989 | 8.916 | 8.943 | 20,797 | -0.11(-1.20%) |
Dec 17, 2021 | 9.043 | 9.061 | 9.011 | 9.052 | 14,049 | -0.01(-0.10%) |
Dec 16, 2021 | 9.061 | 9.106 | 9.025 | 9.061 | 28,977 | -0.01(-0.10%) |
Dec 15, 2021 | 8.998 | 9.079 | 8.971 | 9.070 | 17,229 | +0.07(+0.75%) |
Dec 14, 2021 | 8.952 | 9.005 | 8.952 | 9.002 | 19,269 | +0.02(+0.25%) |
Dec 13, 2021 | 8.962 | 9.007 | 8.962 | 8.980 | 9,209 | -0.02(-0.20%) |
Dec 10, 2021 | 9.061 | 9.097 | 8.998 | 8.998 | 40,059 | -0.03(-0.30%) |
Dec 09, 2021 | 9.043 | 9.079 | 9.025 | 9.025 | 11,535 | -0.07(-0.79%) |
Dec 08, 2021 | 9.106 | 9.106 | 9.044 | 9.097 | 15,812 | +0.03(+0.30%) |
Dec 07, 2021 | 9.034 | 9.078 | 9.034 | 9.070 | 15,461 | +0.13(+1.41%) |
Dec 06, 2021 | 8.862 | 8.971 | 8.862 | 8.943 | 20,336 | +0.11(+1.23%) |
Dec 03, 2021 | 8.862 | 8.924 | 8.817 | 8.835 | 23,858 | -0.01(-0.10%) |
Dec 02, 2021 | 8.790 | 8.898 | 8.736 | 8.844 | 33,726 | +0.04(+0.41%) |