Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.855 | 8.999 | 8.833 | 8.954 | 473,825 | -0.01(-0.08%) |
Feb 25, 2022 | 8.780 | 8.976 | 8.855 | 8.961 | 452,554 | +0.24(+2.78%) |
Feb 24, 2022 | 8.598 | 8.761 | 8.462 | 8.719 | 566,626 | -0.08(-0.94%) |
Feb 23, 2022 | 8.886 | 9.014 | 8.455 | 8.802 | 1,488,982 | -0.29(-3.16%) |
Feb 22, 2022 | 9.271 | 9.279 | 9.007 | 9.090 | 442,710 | -0.19(-2.04%) |
Feb 18, 2022 | 9.279 | 0 | +0.05(+0.57%) | |||
Feb 17, 2022 | 9.279 | 9.377 | 9.196 | 9.226 | 220,852 | -0.12(-1.29%) |
Feb 16, 2022 | 9.279 | 9.411 | 9.271 | 9.347 | 284,858 | +0.10(+1.06%) |
Feb 15, 2022 | 9.249 | 9.294 | 9.150 | 9.249 | 272,373 | +0.11(+1.16%) |
Feb 14, 2022 | 9.120 | 9.143 | 9.014 | 9.143 | 523,276 | +0.05(+0.58%) |
Feb 11, 2022 | 9.203 | 9.317 | 9.037 | 9.090 | 498,321 | -0.08(-0.91%) |
Feb 10, 2022 | 9.256 | 9.400 | 9.135 | 9.173 | 537,725 | -0.21(-2.26%) |
Feb 09, 2022 | 9.460 | 9.528 | 9.347 | 9.385 | 333,822 | +0.02(+0.24%) |
Feb 08, 2022 | 9.377 | 9.438 | 9.302 | 9.362 | 636,381 | -0.05(-0.48%) |
Feb 07, 2022 | 9.400 | 9.491 | 9.377 | 9.407 | 1,245,086 | +0.02(+0.16%) |
Feb 04, 2022 | 9.370 | 9.483 | 9.218 | 9.392 | 655,865 | -0.02(-0.16%) |
Feb 03, 2022 | 9.415 | 9.377 | 9.407 | 451,027 | -0.05(-0.56%) | |
Feb 02, 2022 | 9.513 | 9.559 | 9.339 | 9.460 | 262,300 | +0.01(+0.08%) |
Feb 01, 2022 | 9.574 | 9.627 | 9.362 | 9.453 | 439,591 | -0.09(-0.95%) |
Jan 31, 2022 | 9.423 | 9.544 | 9.544 | 366,520 | +0.08(+0.80%) | |
Jan 28, 2022 | 9.415 | 9.468 | 9.234 | 9.468 | 404,682 | +0.05(+0.56%) |
Jan 27, 2022 | 9.415 | 9.574 | 9.347 | 9.415 | 275,339 | +0.00(+0.00%) |
Jan 26, 2022 | 9.574 | 9.710 | 9.302 | 9.415 | 361,807 | -0.09(-0.95%) |
Jan 25, 2022 | 9.264 | 9.528 | 9.181 | 9.506 | 444,503 | +0.17(+1.78%) |
Jan 24, 2022 | 9.075 | 9.362 | 8.961 | 9.339 | 667,195 | +0.08(+0.82%) |
Jan 21, 2022 | 9.347 | 9.445 | 9.165 | 9.264 | 563,120 | -0.14(-1.45%) |
Jan 20, 2022 | 9.491 | 9.687 | 9.370 | 9.400 | 931,741 | -0.29(-3.04%) |
Jan 19, 2022 | 9.884 | 9.884 | 9.657 | 9.695 | 268,757 | -0.15(-1.54%) |
Jan 18, 2022 | 10.07 | 10.12 | 9.846 | 9.846 | 312,316 | -0.17(-1.66%) |
Jan 14, 2022 | 10.01 | 0 | +0.11(+1.07%) | |||
Jan 13, 2022 | 9.808 | 9.990 | 9.808 | 9.907 | 305,175 | +0.10(+1.00%) |
Jan 12, 2022 | 9.793 | 9.861 | 9.680 | 9.808 | 373,980 | +0.00(+0.00%) |
Jan 11, 2022 | 9.801 | 9.854 | 9.680 | 9.808 | 306,563 | +0.07(+0.70%) |
Jan 10, 2022 | 9.612 | 9.740 | 9.581 | 9.740 | 313,556 | +0.13(+1.34%) |
Jan 07, 2022 | 9.566 | 9.763 | 9.513 | 9.612 | 256,856 | +0.13(+1.36%) |
Jan 06, 2022 | 9.385 | 9.559 | 9.355 | 9.483 | 311,245 | +0.20(+2.20%) |
Jan 05, 2022 | 9.460 | 9.513 | 9.256 | 9.279 | 1,200,235 | -0.13(-1.37%) |
Jan 04, 2022 | 9.460 | 9.612 | 9.392 | 9.407 | 490,458 | -0.02(-0.24%) |
Jan 03, 2022 | 9.362 | 9.581 | 9.362 | 9.430 | 195,712 | +0.11(+1.22%) |
Dec 31, 2021 | 9.271 | 9.332 | 9.158 | 9.317 | 231,130 | +0.08(+0.82%) |
Dec 30, 2021 | 9.347 | 9.476 | 9.234 | 9.241 | 211,263 | -0.11(-1.13%) |
Dec 29, 2021 | 9.218 | 9.355 | 9.118 | 9.347 | 298,036 | -0.02(-0.24%) |
Dec 28, 2021 | 9.377 | 9.589 | 9.344 | 9.370 | 171,533 | -0.03(-0.32%) |
Dec 27, 2021 | 9.385 | 9.415 | 9.230 | 9.400 | 438,669 | +0.00(+0.00%) |
Dec 23, 2021 | 9.134 | 9.518 | 9.134 | 9.400 | 469,717 | +0.13(+1.43%) |
Dec 22, 2021 | 9.134 | 9.304 | 9.068 | 9.267 | 431,767 | +0.13(+1.45%) |
Dec 21, 2021 | 8.839 | 9.142 | 8.810 | 9.134 | 469,059 | +0.43(+4.92%) |
Dec 20, 2021 | 8.669 | 8.710 | 8.396 | 8.706 | 575,080 | -0.07(-0.76%) |
Dec 17, 2021 | 8.706 | 8.854 | 8.618 | 8.773 | 901,998 | +0.01(+0.08%) |
Dec 16, 2021 | 8.736 | 8.854 | 8.706 | 8.765 | 793,246 | +0.12(+1.37%) |
Dec 15, 2021 | 8.492 | 8.662 | 8.382 | 8.647 | 1,494,238 | +0.19(+2.27%) |
Dec 14, 2021 | 8.780 | 8.817 | 8.433 | 8.455 | 762,111 | -0.29(-3.29%) |
Dec 13, 2021 | 8.854 | 8.907 | 8.633 | 8.743 | 601,542 | -0.27(-2.95%) |
Dec 10, 2021 | 9.223 | 9.239 | 8.950 | 9.009 | 383,093 | -0.19(-2.08%) |
Dec 09, 2021 | 9.252 | 9.267 | 9.149 | 9.201 | 132,935 | -0.11(-1.19%) |
Dec 08, 2021 | 9.274 | 9.396 | 9.238 | 9.311 | 133,417 | +0.01(+0.16%) |
Dec 07, 2021 | 9.415 | 9.437 | 9.245 | 9.297 | 150,257 | -0.02(-0.24%) |
Dec 06, 2021 | 9.238 | 9.426 | 9.153 | 9.319 | 182,616 | +0.22(+2.43%) |
Dec 03, 2021 | 9.319 | 9.370 | 9.038 | 9.097 | 239,339 | -0.13(-1.44%) |
Dec 02, 2021 | 8.883 | 9.267 | 8.847 | 9.230 | 254,316 | +0.39(+4.42%) |