Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.590 | 9.720 | 9.590 | 9.680 | 50,315 | -0.06(-0.59%) |
Feb 25, 2022 | 9.650 | 9.750 | 9.660 | 9.738 | 137,814 | +0.04(+0.44%) |
Feb 24, 2022 | 9.390 | 9.720 | 9.390 | 9.694 | 95,084 | -0.16(-1.58%) |
Feb 23, 2022 | 9.920 | 9.920 | 9.830 | 9.850 | 78,665 | -0.15(-1.50%) |
Feb 22, 2022 | 9.650 | 10.00 | 9.650 | 10.00 | 27,301 | -0.01(-0.14%) |
Feb 18, 2022 | 10.01 | 0 | +0.06(+0.64%) | |||
Feb 17, 2022 | 9.650 | 9.980 | 9.650 | 9.950 | 72,748 | -0.10(-1.00%) |
Feb 16, 2022 | 10.07 | 10.10 | 10.02 | 10.05 | 31,686 | +0.16(+1.59%) |
Feb 15, 2022 | 9.880 | 9.900 | 9.840 | 9.893 | 22,741 | -0.22(-2.15%) |
Feb 14, 2022 | 10.20 | 10.30 | 10.08 | 10.11 | 91,034 | -0.05(-0.49%) |
Feb 11, 2022 | 10.19 | 10.23 | 10.15 | 10.16 | 74,336 | +0.03(+0.30%) |
Feb 10, 2022 | 10.41 | 10.41 | 10.07 | 10.13 | 686,000 | +0.06(+0.60%) |
Feb 09, 2022 | 10.05 | 10.09 | 10.04 | 10.07 | 37,733 | +0.01(+0.10%) |
Feb 08, 2022 | 10.38 | 10.38 | 9.980 | 10.06 | 42,526 | +0.14(+1.41%) |
Feb 07, 2022 | 10.27 | 10.27 | 9.910 | 9.920 | 41,471 | +0.16(+1.64%) |
Feb 04, 2022 | 9.760 | 9.800 | 9.728 | 9.760 | 54,520 | +0.01(+0.10%) |
Feb 03, 2022 | 9.780 | 9.700 | 9.750 | 40,552 | -0.03(-0.31%) | |
Feb 02, 2022 | 10.19 | 10.19 | 9.724 | 9.780 | 41,766 | +0.04(+0.41%) |
Feb 01, 2022 | 10.05 | 10.10 | 9.690 | 9.740 | 50,387 | +0.03(+0.31%) |
Jan 31, 2022 | 9.650 | 9.740 | 9.650 | 9.710 | 75,940 | +0.02(+0.24%) |
Jan 28, 2022 | 9.660 | 9.700 | 9.650 | 9.687 | 70,383 | +0.06(+0.59%) |
Jan 27, 2022 | 9.600 | 9.680 | 9.600 | 9.630 | 20,234 | +0.01(+0.12%) |
Jan 26, 2022 | 9.620 | 9.698 | 9.600 | 9.618 | 135,039 | -0.07(-0.69%) |
Jan 25, 2022 | 9.660 | 9.850 | 9.630 | 9.685 | 89,861 | +0.07(+0.68%) |
Jan 24, 2022 | 9.460 | 9.625 | 9.460 | 9.620 | 93,342 | +0.02(+0.21%) |
Jan 21, 2022 | 9.610 | 9.920 | 9.560 | 9.600 | 60,956 | +0.02(+0.21%) |
Jan 20, 2022 | 9.610 | 9.660 | 9.580 | 9.580 | 121,194 | -0.01(-0.10%) |
Jan 19, 2022 | 9.460 | 9.670 | 9.460 | 9.590 | 58,580 | +0.08(+0.84%) |
Jan 18, 2022 | 9.250 | 9.593 | 9.250 | 9.510 | 46,025 | -0.13(-1.35%) |
Jan 14, 2022 | 9.640 | 0 | -0.01(-0.10%) | |||
Jan 13, 2022 | 9.760 | 9.760 | 9.600 | 9.650 | 62,507 | +0.07(+0.75%) |
Jan 12, 2022 | 9.730 | 9.730 | 9.500 | 9.578 | 23,106 | +0.02(+0.19%) |
Jan 11, 2022 | 9.560 | 9.560 | 9.510 | 9.560 | 84,728 | +0.04(+0.45%) |
Jan 10, 2022 | 9.450 | 9.523 | 9.440 | 9.518 | 112,825 | +0.06(+0.61%) |
Jan 07, 2022 | 9.380 | 9.480 | 9.380 | 9.460 | 45,158 | +0.21(+2.27%) |
Jan 06, 2022 | 9.280 | 9.320 | 9.220 | 9.250 | 31,572 | -0.07(-0.75%) |
Jan 05, 2022 | 9.230 | 9.370 | 9.230 | 9.320 | 42,894 | +0.12(+1.35%) |
Jan 04, 2022 | 9.100 | 9.240 | 9.100 | 9.196 | 44,034 | +0.15(+1.61%) |
Jan 03, 2022 | 9.050 | 9.060 | 9.000 | 9.050 | 19,458 | +0.12(+1.34%) |
Dec 31, 2021 | 8.902 | 9.100 | 8.900 | 8.930 | 19,482 | -0.09(-1.03%) |
Dec 30, 2021 | 8.940 | 9.050 | 8.940 | 9.023 | 68,714 | +0.07(+0.81%) |
Dec 29, 2021 | 8.954 | 8.954 | 8.919 | 8.950 | 26,902 | +0.05(+0.62%) |
Dec 28, 2021 | 8.840 | 8.930 | 8.840 | 8.895 | 80,397 | +0.07(+0.79%) |
Dec 27, 2021 | 8.800 | 8.850 | 8.800 | 8.825 | 54,303 | +0.04(+0.51%) |
Dec 23, 2021 | 8.860 | 8.860 | 8.760 | 8.780 | 93,684 | -0.01(-0.11%) |
Dec 22, 2021 | 8.750 | 8.800 | 8.750 | 8.790 | 59,808 | +0.04(+0.46%) |
Dec 21, 2021 | 8.860 | 8.860 | 8.700 | 8.750 | 140,562 | +0.00(+0.00%) |
Dec 20, 2021 | 8.750 | 8.800 | 8.750 | 8.750 | 121,707 | +0.04(+0.46%) |
Dec 17, 2021 | 8.704 | 8.760 | 8.680 | 8.710 | 45,534 | +0.03(+0.35%) |
Dec 16, 2021 | 8.630 | 8.723 | 8.630 | 8.680 | 85,571 | -0.05(-0.57%) |
Dec 15, 2021 | 8.730 | 8.770 | 8.697 | 8.730 | 78,043 | +0.01(+0.11%) |
Dec 14, 2021 | 8.740 | 8.740 | 8.650 | 8.720 | 76,580 | -0.02(-0.23%) |
Dec 13, 2021 | 8.720 | 8.750 | 8.720 | 8.740 | 71,769 | -0.05(-0.57%) |
Dec 10, 2021 | 8.860 | 8.860 | 8.750 | 8.790 | 158,809 | +0.04(+0.43%) |
Dec 09, 2021 | 8.790 | 8.810 | 8.752 | 8.752 | 21,364 | -0.04(-0.43%) |
Dec 08, 2021 | 8.781 | 8.820 | 8.760 | 8.790 | 19,379 | -0.02(-0.23%) |
Dec 07, 2021 | 8.850 | 8.860 | 8.800 | 8.810 | 79,050 | -0.05(-0.56%) |
Dec 06, 2021 | 8.925 | 9.030 | 8.840 | 8.860 | 36,178 | +0.05(+0.62%) |
Dec 03, 2021 | 8.830 | 8.990 | 8.790 | 8.805 | 110,565 | +0.06(+0.74%) |
Dec 02, 2021 | 8.830 | 8.830 | 8.730 | 8.740 | 75,338 | +0.07(+0.81%) |