Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.900 | 9.990 | 9.900 | 9.925 | 3,531 | +0.47(+4.97%) |
Feb 25, 2022 | 9.510 | 9.510 | 9.430 | 9.455 | 1,111 | +0.05(+0.59%) |
Feb 24, 2022 | 9.132 | 9.400 | 9.132 | 9.400 | 4,221 | -0.00(-0.05%) |
Feb 23, 2022 | 9.580 | 9.580 | 9.405 | 9.405 | 2,420 | -0.04(-0.42%) |
Feb 22, 2022 | 9.700 | 9.710 | 9.310 | 9.445 | 3,539 | -0.46(-4.66%) |
Feb 18, 2022 | 9.907 | 0 | +0.16(+1.61%) | |||
Feb 17, 2022 | 9.520 | 9.960 | 9.520 | 9.750 | 2,622 | +0.02(+0.21%) |
Feb 16, 2022 | 9.577 | 9.730 | 9.577 | 9.730 | 824 | +0.04(+0.36%) |
Feb 15, 2022 | 9.820 | 9.820 | 9.615 | 9.695 | 4,228 | +0.29(+3.03%) |
Feb 14, 2022 | 9.340 | 9.940 | 9.340 | 9.410 | 2,411 | -0.34(-3.49%) |
Feb 11, 2022 | 9.965 | 9.965 | 9.730 | 9.750 | 2,944 | +0.09(+0.88%) |
Feb 10, 2022 | 9.590 | 9.742 | 9.590 | 9.665 | 3,922 | -0.03(-0.31%) |
Feb 09, 2022 | 9.920 | 9.920 | 9.645 | 9.695 | 3,257 | +0.18(+1.84%) |
Feb 08, 2022 | 9.700 | 9.700 | 9.440 | 9.520 | 1,623 | +0.32(+3.43%) |
Feb 07, 2022 | 9.220 | 9.340 | 9.150 | 9.204 | 9,133 | +0.12(+1.37%) |
Feb 04, 2022 | 9.205 | 9.205 | 9.080 | 9.080 | 2,024 | -0.05(-0.51%) |
Feb 03, 2022 | 9.335 | 9.340 | 9.127 | 9.127 | 6,859 | -0.22(-2.39%) |
Feb 02, 2022 | 9.490 | 9.490 | 9.070 | 9.350 | 8,036 | +0.29(+3.20%) |
Feb 01, 2022 | 8.980 | 9.060 | 8.980 | 9.060 | 4,017 | +0.10(+1.09%) |
Jan 31, 2022 | 8.910 | 9.000 | 8.905 | 8.963 | 3,829 | +0.24(+2.78%) |
Jan 28, 2022 | 8.855 | 9.030 | 8.720 | 8.720 | 5,584 | -0.30(-3.33%) |
Jan 27, 2022 | 8.857 | 9.020 | 8.857 | 9.020 | 3,367 | +0.22(+2.50%) |
Jan 26, 2022 | 8.865 | 8.865 | 8.650 | 8.800 | 20,807 | +0.15(+1.73%) |
Jan 25, 2022 | 8.780 | 8.834 | 8.600 | 8.650 | 5,631 | -0.10(-1.14%) |
Jan 24, 2022 | 9.000 | 9.075 | 8.550 | 8.750 | 13,162 | -0.39(-4.27%) |
Jan 21, 2022 | 9.215 | 9.215 | 9.020 | 9.140 | 2,751 | -0.61(-6.26%) |
Jan 20, 2022 | 9.500 | 9.750 | 9.500 | 9.750 | 3,650 | +0.02(+0.21%) |
Jan 19, 2022 | 9.430 | 9.865 | 9.430 | 9.730 | 6,439 | -0.24(-2.41%) |
Jan 18, 2022 | 10.12 | 10.12 | 9.693 | 9.970 | 4,786 | -0.13(-1.29%) |
Jan 14, 2022 | 10.10 | 0 | +0.10(+1.00%) | |||
Jan 13, 2022 | 9.860 | 10.00 | 9.810 | 10.000 | 5,704 | +0.19(+1.94%) |
Jan 12, 2022 | 9.645 | 9.810 | 9.640 | 9.810 | 3,833 | +0.33(+3.43%) |
Jan 11, 2022 | 9.160 | 9.610 | 9.160 | 9.485 | 911 | -0.03(-0.32%) |
Jan 10, 2022 | 9.515 | 9.515 | 9.515 | 9.515 | 422 | +0.04(+0.48%) |
Jan 07, 2022 | 9.375 | 9.500 | 9.300 | 9.470 | 3,822 | -0.11(-1.15%) |
Jan 06, 2022 | 9.715 | 9.715 | 9.500 | 9.580 | 4,903 | -0.37(-3.72%) |
Jan 05, 2022 | 9.840 | 10.14 | 9.750 | 9.950 | 21,982 | -0.26(-2.50%) |
Jan 04, 2022 | 9.910 | 10.36 | 9.910 | 10.21 | 5,336 | +0.01(+0.05%) |
Jan 03, 2022 | 9.930 | 10.59 | 9.930 | 10.20 | 7,970 | +0.66(+6.97%) |
Dec 31, 2021 | 9.470 | 9.600 | 9.470 | 9.535 | 2,165 | +0.01(+0.05%) |
Dec 30, 2021 | 9.300 | 9.530 | 9.300 | 9.530 | 1,822 | -0.04(-0.37%) |
Dec 29, 2021 | 9.390 | 9.565 | 9.390 | 9.565 | 952 | -0.06(-0.57%) |
Dec 28, 2021 | 9.580 | 9.755 | 9.580 | 9.620 | 86,472 | +0.15(+1.54%) |
Dec 27, 2021 | 9.520 | 9.520 | 9.460 | 9.474 | 20,899 | -0.03(-0.27%) |
Dec 23, 2021 | 9.370 | 9.550 | 9.370 | 9.500 | 20,849 | +0.50(+5.56%) |
Dec 22, 2021 | 9.410 | 9.410 | 9.000 | 9.000 | 4,641 | -0.50(-5.26%) |
Dec 21, 2021 | 9.400 | 9.550 | 9.390 | 9.500 | 49,611 | +0.12(+1.33%) |
Dec 20, 2021 | 9.400 | 9.400 | 9.300 | 9.375 | 15,414 | +0.14(+1.52%) |
Dec 17, 2021 | 9.277 | 9.325 | 9.210 | 9.235 | 10,469 | -0.07(-0.75%) |
Dec 16, 2021 | 9.180 | 9.340 | 9.180 | 9.305 | 6,942 | +0.09(+0.98%) |
Dec 15, 2021 | 8.890 | 9.530 | 8.890 | 9.214 | 3,767 | +0.21(+2.33%) |
Dec 14, 2021 | 9.190 | 9.230 | 8.905 | 9.005 | 19,062 | -0.36(-3.84%) |
Dec 13, 2021 | 9.360 | 9.385 | 9.180 | 9.365 | 10,134 | -0.17(-1.83%) |
Dec 10, 2021 | 9.590 | 9.590 | 9.430 | 9.540 | 5,611 | +0.09(+0.95%) |
Dec 09, 2021 | 9.810 | 9.810 | 9.395 | 9.450 | 6,356 | -0.05(-0.53%) |
Dec 08, 2021 | 9.160 | 9.500 | 9.160 | 9.500 | 5,374 | +0.22(+2.37%) |
Dec 07, 2021 | 9.050 | 9.330 | 9.050 | 9.280 | 25,642 | +0.24(+2.65%) |
Dec 06, 2021 | 8.810 | 9.055 | 8.810 | 9.040 | 9,127 | +0.34(+3.91%) |
Dec 03, 2021 | 8.690 | 8.700 | 8.500 | 8.700 | 3,459 | +0.10(+1.16%) |
Dec 02, 2021 | 8.310 | 8.610 | 8.310 | 8.600 | 3,762 | +0.20(+2.38%) |