Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.921 | 8.944 | 8.706 | 8.752 | 101,979 | -0.20(-2.23%) |
Feb 25, 2022 | 8.929 | 8.983 | 8.879 | 8.952 | 70,501 | +0.10(+1.13%) |
Feb 24, 2022 | 8.468 | 8.906 | 8.437 | 8.852 | 136,916 | +0.01(+0.09%) |
Feb 23, 2022 | 9.259 | 9.259 | 8.814 | 8.844 | 155,088 | -0.37(-4.00%) |
Feb 22, 2022 | 9.436 | 9.436 | 9.136 | 9.213 | 124,076 | -0.23(-2.44%) |
Feb 18, 2022 | 9.444 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.490 | 9.528 | 9.413 | 9.436 | 116,211 | -0.12(-1.29%) |
Feb 16, 2022 | 9.490 | 9.559 | 9.490 | 9.559 | 30,495 | +0.05(+0.48%) |
Feb 15, 2022 | 9.551 | 9.597 | 9.467 | 9.513 | 48,040 | +0.04(+0.41%) |
Feb 14, 2022 | 9.521 | 9.582 | 9.344 | 9.475 | 65,407 | +0.02(+0.16%) |
Feb 11, 2022 | 9.482 | 9.674 | 9.413 | 9.459 | 59,318 | -0.03(-0.32%) |
Feb 10, 2022 | 9.475 | 9.674 | 9.467 | 9.490 | 93,879 | -0.04(-0.40%) |
Feb 09, 2022 | 9.667 | 9.728 | 9.513 | 9.528 | 75,861 | -0.13(-1.35%) |
Feb 08, 2022 | 9.597 | 9.674 | 9.559 | 9.659 | 68,891 | +0.03(+0.32%) |
Feb 07, 2022 | 9.613 | 9.682 | 9.537 | 9.628 | 81,668 | -0.02(-0.24%) |
Feb 04, 2022 | 9.728 | 9.728 | 9.498 | 9.651 | 120,269 | -0.12(-1.26%) |
Feb 03, 2022 | 9.659 | 9.774 | 74,596 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.843 | 9.843 | 9.651 | 9.774 | 66,105 | -0.12(-1.24%) |
Feb 01, 2022 | 9.943 | 10.00 | 9.820 | 9.897 | 67,342 | -0.12(-1.23%) |
Jan 31, 2022 | 9.820 | 10.03 | 10.02 | 86,253 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.782 | 9.889 | 9.644 | 9.882 | 91,553 | +0.11(+1.10%) |
Jan 27, 2022 | 9.905 | 9.957 | 9.751 | 9.774 | 66,396 | -0.06(-0.63%) |
Jan 26, 2022 | 9.936 | 10.10 | 9.820 | 9.836 | 121,207 | -0.04(-0.39%) |
Jan 25, 2022 | 9.544 | 9.897 | 9.405 | 9.874 | 92,667 | +0.25(+2.55%) |
Jan 24, 2022 | 9.636 | 9.720 | 9.382 | 9.628 | 122,093 | -0.06(-0.63%) |
Jan 21, 2022 | 9.743 | 9.889 | 9.652 | 9.690 | 118,654 | -0.08(-0.86%) |
Jan 20, 2022 | 9.828 | 9.836 | 9.644 | 9.774 | 123,264 | -0.06(-0.63%) |
Jan 19, 2022 | 10.05 | 10.05 | 9.828 | 9.836 | 56,464 | -0.15(-1.54%) |
Jan 18, 2022 | 10.13 | 10.14 | 9.897 | 9.989 | 85,797 | -0.21(-2.03%) |
Jan 14, 2022 | 10.20 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 10.05 | 10.29 | 10.05 | 10.21 | 56,318 | +0.14(+1.37%) |
Jan 12, 2022 | 10.18 | 10.18 | 10.03 | 10.07 | 247,475 | -0.13(-1.28%) |
Jan 11, 2022 | 10.27 | 10.29 | 10.13 | 10.20 | 65,043 | -0.02(-0.22%) |
Jan 10, 2022 | 10.29 | 10.36 | 10.19 | 10.23 | 77,260 | +0.02(+0.15%) |
Jan 07, 2022 | 10.14 | 10.27 | 10.10 | 10.21 | 82,045 | +0.11(+1.06%) |
Jan 06, 2022 | 10.23 | 10.36 | 10.10 | 10.10 | 89,425 | -0.10(-0.97%) |
Jan 05, 2022 | 10.36 | 10.36 | 10.10 | 10.20 | 134,146 | -0.09(-0.89%) |
Jan 04, 2022 | 10.17 | 10.41 | 10.17 | 10.30 | 99,325 | +0.12(+1.20%) |
Jan 03, 2022 | 10.07 | 10.28 | 9.960 | 10.17 | 129,499 | +0.14(+1.37%) |
Dec 31, 2021 | 9.922 | 10.09 | 9.922 | 10.04 | 55,030 | +0.14(+1.39%) |
Dec 30, 2021 | 9.761 | 10.01 | 9.761 | 9.899 | 92,925 | +0.09(+0.93%) |
Dec 29, 2021 | 9.891 | 9.906 | 9.761 | 9.807 | 56,275 | -0.11(-1.08%) |
Dec 28, 2021 | 9.952 | 10.04 | 9.914 | 9.914 | 39,335 | -0.07(-0.69%) |
Dec 27, 2021 | 9.944 | 10.11 | 9.883 | 9.983 | 48,513 | +0.05(+0.54%) |
Dec 23, 2021 | 9.807 | 9.979 | 9.807 | 9.929 | 50,772 | +0.15(+1.56%) |
Dec 22, 2021 | 9.761 | 9.883 | 9.694 | 9.777 | 109,837 | +0.04(+0.39%) |
Dec 21, 2021 | 9.693 | 9.899 | 9.647 | 9.739 | 139,114 | +0.13(+1.35%) |
Dec 20, 2021 | 9.662 | 9.670 | 9.380 | 9.609 | 158,100 | -0.16(-1.64%) |
Dec 17, 2021 | 9.830 | 9.906 | 9.689 | 9.769 | 254,197 | -0.06(-0.62%) |
Dec 16, 2021 | 10.10 | 10.10 | 9.800 | 9.830 | 142,110 | -0.24(-2.35%) |
Dec 15, 2021 | 9.838 | 10.35 | 9.693 | 10.07 | 279,713 | +0.19(+1.93%) |
Dec 14, 2021 | 9.922 | 10.02 | 9.800 | 9.876 | 123,420 | -0.05(-0.46%) |
Dec 13, 2021 | 9.632 | 9.922 | 9.540 | 9.922 | 239,999 | +0.25(+2.60%) |
Dec 10, 2021 | 9.769 | 9.807 | 9.624 | 9.670 | 86,702 | -0.13(-1.32%) |
Dec 09, 2021 | 9.746 | 9.922 | 9.723 | 9.800 | 40,396 | -0.04(-0.39%) |
Dec 08, 2021 | 9.838 | 9.963 | 9.815 | 9.838 | 29,653 | -0.02(-0.23%) |
Dec 07, 2021 | 9.891 | 9.960 | 9.845 | 9.861 | 53,310 | -0.01(-0.08%) |
Dec 06, 2021 | 9.594 | 9.883 | 9.594 | 9.868 | 52,745 | +0.27(+2.86%) |
Dec 03, 2021 | 9.784 | 9.784 | 9.571 | 9.594 | 39,200 | -0.15(-1.56%) |
Dec 02, 2021 | 9.586 | 9.811 | 9.571 | 9.746 | 63,716 | +0.17(+1.75%) |