Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.230 | 9.247 | 9.163 | 9.222 | 767,075 | -0.09(-1.00%) |
Feb 25, 2022 | 9.129 | 9.327 | 9.230 | 9.315 | 648,169 | +0.24(+2.60%) |
Feb 24, 2022 | 9.121 | 9.180 | 8.909 | 9.078 | 1,146,779 | -0.14(-1.47%) |
Feb 23, 2022 | 9.374 | 9.382 | 9.205 | 9.213 | 417,267 | -0.13(-1.36%) |
Feb 22, 2022 | 9.416 | 9.425 | 9.306 | 9.340 | 594,855 | -0.07(-0.72%) |
Feb 18, 2022 | 9.408 | 0 | -0.02(-0.18%) | |||
Feb 17, 2022 | 9.298 | 9.441 | 9.273 | 9.425 | 770,612 | +0.05(+0.54%) |
Feb 16, 2022 | 9.365 | 9.450 | 9.340 | 9.374 | 1,056,606 | +0.03(+0.36%) |
Feb 15, 2022 | 9.298 | 9.412 | 9.298 | 9.340 | 604,164 | +0.08(+0.82%) |
Feb 14, 2022 | 9.256 | 9.374 | 9.163 | 9.264 | 899,261 | +0.02(+0.18%) |
Feb 11, 2022 | 9.171 | 9.289 | 9.121 | 9.247 | 842,323 | +0.06(+0.64%) |
Feb 10, 2022 | 9.197 | 9.264 | 9.121 | 9.188 | 979,990 | -0.03(-0.27%) |
Feb 09, 2022 | 9.306 | 9.399 | 9.159 | 9.213 | 699,347 | -0.19(-1.98%) |
Feb 08, 2022 | 9.349 | 9.441 | 9.298 | 9.399 | 845,252 | +0.07(+0.72%) |
Feb 07, 2022 | 9.349 | 9.391 | 9.239 | 9.332 | 669,906 | +0.09(+1.01%) |
Feb 04, 2022 | 9.197 | 9.256 | 9.104 | 9.239 | 684,189 | +0.08(+0.83%) |
Feb 03, 2022 | 9.319 | 9.163 | 9.163 | 684,046 | -0.00(-0.05%) | |
Feb 02, 2022 | 9.293 | 9.305 | 9.142 | 9.167 | 1,195,304 | -0.16(-1.71%) |
Feb 01, 2022 | 9.251 | 9.343 | 9.201 | 9.326 | 1,602,172 | +0.00(+0.00%) |
Jan 31, 2022 | 9.452 | 9.326 | 974,465 | -0.16(-1.68%) | ||
Jan 28, 2022 | 9.276 | 9.485 | 9.134 | 9.485 | 760,348 | +0.18(+1.89%) |
Jan 27, 2022 | 9.335 | 9.519 | 9.209 | 9.309 | 829,020 | -0.05(-0.54%) |
Jan 26, 2022 | 9.804 | 9.812 | 9.351 | 9.360 | 1,130,835 | -0.41(-4.20%) |
Jan 25, 2022 | 9.720 | 9.829 | 9.628 | 9.770 | 1,058,897 | +0.01(+0.09%) |
Jan 24, 2022 | 9.594 | 9.854 | 9.594 | 9.762 | 1,884,143 | +0.10(+1.04%) |
Jan 21, 2022 | 9.410 | 9.737 | 9.410 | 9.661 | 1,367,922 | +0.18(+1.86%) |
Jan 20, 2022 | 9.368 | 9.590 | 9.368 | 9.485 | 1,200,452 | +0.12(+1.25%) |
Jan 19, 2022 | 9.578 | 9.628 | 9.343 | 9.368 | 743,377 | -0.18(-1.93%) |
Jan 18, 2022 | 9.695 | 9.854 | 9.544 | 9.552 | 757,037 | -0.13(-1.30%) |
Jan 14, 2022 | 9.678 | 0 | +0.01(+0.09%) | |||
Jan 13, 2022 | 9.695 | 9.812 | 9.653 | 9.670 | 995,327 | -0.02(-0.17%) |
Jan 12, 2022 | 9.720 | 9.762 | 9.645 | 9.687 | 727,004 | -0.03(-0.34%) |
Jan 11, 2022 | 9.770 | 9.821 | 9.628 | 9.720 | 754,755 | -0.08(-0.77%) |
Jan 10, 2022 | 9.837 | 9.871 | 9.728 | 9.795 | 561,684 | +0.01(+0.09%) |
Jan 07, 2022 | 9.787 | 9.821 | 9.712 | 9.787 | 663,026 | +0.00(+0.00%) |
Jan 06, 2022 | 9.678 | 9.837 | 9.678 | 9.787 | 630,974 | +0.15(+1.57%) |
Jan 05, 2022 | 9.779 | 9.796 | 9.611 | 9.636 | 449,457 | -0.08(-0.78%) |
Jan 04, 2022 | 9.737 | 9.854 | 9.712 | 9.712 | 440,266 | +0.06(+0.61%) |
Jan 03, 2022 | 9.544 | 9.762 | 9.544 | 9.653 | 510,007 | +0.16(+1.68%) |
Dec 31, 2021 | 9.544 | 9.578 | 9.469 | 9.494 | 452,252 | -0.04(-0.44%) |
Dec 30, 2021 | 9.536 | 9.628 | 9.427 | 9.536 | 450,949 | -0.04(-0.44%) |
Dec 29, 2021 | 9.594 | 9.611 | 9.519 | 9.578 | 455,821 | +0.03(+0.35%) |
Dec 28, 2021 | 9.519 | 9.628 | 9.444 | 9.544 | 334,967 | -0.03(-0.26%) |
Dec 27, 2021 | 9.502 | 9.578 | 9.452 | 9.569 | 364,626 | +0.04(+0.44%) |
Dec 23, 2021 | 9.552 | 9.628 | 9.326 | 9.527 | 263,001 | -0.01(-0.09%) |
Dec 22, 2021 | 9.402 | 9.552 | 9.356 | 9.536 | 490,430 | +0.18(+1.88%) |
Dec 21, 2021 | 9.268 | 9.494 | 9.268 | 9.360 | 396,811 | +0.13(+1.45%) |
Dec 20, 2021 | 9.201 | 9.343 | 9.101 | 9.226 | 920,459 | -0.10(-1.08%) |
Dec 17, 2021 | 9.502 | 9.552 | 9.192 | 9.326 | 2,645,033 | -0.09(-0.98%) |
Dec 16, 2021 | 9.343 | 9.599 | 9.301 | 9.418 | 1,126,314 | +0.15(+1.63%) |
Dec 15, 2021 | 9.377 | 9.620 | 9.234 | 9.268 | 1,643,363 | -0.09(-0.98%) |
Dec 14, 2021 | 9.351 | 9.544 | 9.330 | 9.360 | 1,020,183 | +0.03(+0.27%) |
Dec 13, 2021 | 9.427 | 9.519 | 9.309 | 9.335 | 477,458 | -0.13(-1.33%) |
Dec 10, 2021 | 9.485 | 9.561 | 9.402 | 9.460 | 318,523 | +0.02(+0.18%) |
Dec 09, 2021 | 9.544 | 9.653 | 9.431 | 9.444 | 393,167 | -0.16(-1.66%) |
Dec 08, 2021 | 9.603 | 9.837 | 9.578 | 9.603 | 320,552 | -0.09(-0.95%) |
Dec 07, 2021 | 9.821 | 9.854 | 9.628 | 9.695 | 578,376 | -0.08(-0.77%) |
Dec 06, 2021 | 9.745 | 9.971 | 9.687 | 9.770 | 671,004 | +0.14(+1.48%) |
Dec 03, 2021 | 9.779 | 9.863 | 9.586 | 9.628 | 902,118 | -0.05(-0.52%) |
Dec 02, 2021 | 9.511 | 9.762 | 9.494 | 9.678 | 429,729 | +0.22(+2.30%) |