Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.925 | 8.948 | 8.710 | 8.756 | 101,938 | -0.20(-2.23%) |
Feb 25, 2022 | 8.933 | 8.986 | 8.883 | 8.956 | 70,473 | +0.10(+1.13%) |
Feb 24, 2022 | 8.471 | 8.909 | 8.441 | 8.856 | 136,861 | +0.01(+0.09%) |
Feb 23, 2022 | 9.263 | 9.263 | 8.817 | 8.848 | 155,026 | -0.37(-4.00%) |
Feb 22, 2022 | 9.440 | 9.440 | 9.140 | 9.217 | 124,027 | -0.23(-2.44%) |
Feb 18, 2022 | 9.448 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.494 | 9.532 | 9.417 | 9.440 | 116,164 | -0.12(-1.29%) |
Feb 16, 2022 | 9.494 | 9.563 | 9.494 | 9.563 | 30,483 | +0.05(+0.48%) |
Feb 15, 2022 | 9.555 | 9.601 | 9.471 | 9.517 | 48,021 | +0.04(+0.41%) |
Feb 14, 2022 | 9.524 | 9.586 | 9.348 | 9.478 | 65,381 | +0.02(+0.16%) |
Feb 11, 2022 | 9.486 | 9.678 | 9.417 | 9.463 | 59,294 | -0.03(-0.32%) |
Feb 10, 2022 | 9.478 | 9.678 | 9.471 | 9.494 | 93,841 | -0.04(-0.40%) |
Feb 09, 2022 | 9.670 | 9.732 | 9.517 | 9.532 | 75,831 | -0.13(-1.35%) |
Feb 08, 2022 | 9.601 | 9.678 | 9.563 | 9.663 | 68,863 | +0.03(+0.32%) |
Feb 07, 2022 | 9.617 | 9.686 | 9.541 | 9.632 | 81,635 | -0.02(-0.24%) |
Feb 04, 2022 | 9.732 | 9.732 | 9.501 | 9.655 | 120,220 | -0.12(-1.26%) |
Feb 03, 2022 | 9.663 | 9.778 | 74,566 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.847 | 9.847 | 9.655 | 9.778 | 66,078 | -0.12(-1.24%) |
Feb 01, 2022 | 9.947 | 10.01 | 9.824 | 9.901 | 67,315 | -0.12(-1.23%) |
Jan 31, 2022 | 9.824 | 10.03 | 10.02 | 86,218 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.786 | 9.893 | 9.647 | 9.886 | 91,517 | +0.11(+1.10%) |
Jan 27, 2022 | 9.909 | 9.961 | 9.755 | 9.778 | 66,370 | -0.06(-0.62%) |
Jan 26, 2022 | 9.940 | 10.10 | 9.824 | 9.840 | 121,158 | -0.04(-0.39%) |
Jan 25, 2022 | 9.547 | 9.901 | 9.409 | 9.878 | 92,630 | +0.25(+2.55%) |
Jan 24, 2022 | 9.640 | 9.724 | 9.386 | 9.632 | 122,044 | -0.06(-0.63%) |
Jan 21, 2022 | 9.747 | 9.893 | 9.656 | 9.694 | 118,606 | -0.08(-0.86%) |
Jan 20, 2022 | 9.832 | 9.840 | 9.647 | 9.778 | 123,215 | -0.06(-0.62%) |
Jan 19, 2022 | 10.05 | 10.05 | 9.832 | 9.840 | 56,441 | -0.15(-1.54%) |
Jan 18, 2022 | 10.13 | 10.15 | 9.901 | 9.993 | 85,763 | -0.21(-2.03%) |
Jan 14, 2022 | 10.20 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 10.05 | 10.29 | 10.05 | 10.22 | 56,296 | +0.14(+1.37%) |
Jan 12, 2022 | 10.19 | 10.19 | 10.03 | 10.08 | 247,376 | -0.13(-1.28%) |
Jan 11, 2022 | 10.27 | 10.29 | 10.13 | 10.21 | 65,017 | -0.02(-0.23%) |
Jan 10, 2022 | 10.29 | 10.36 | 10.19 | 10.23 | 77,229 | +0.02(+0.15%) |
Jan 07, 2022 | 10.14 | 10.27 | 10.11 | 10.22 | 82,013 | +0.11(+1.06%) |
Jan 06, 2022 | 10.23 | 10.37 | 10.11 | 10.11 | 89,389 | -0.10(-0.97%) |
Jan 05, 2022 | 10.36 | 10.36 | 10.10 | 10.21 | 134,093 | -0.09(-0.89%) |
Jan 04, 2022 | 10.17 | 10.41 | 10.17 | 10.30 | 99,285 | +0.12(+1.20%) |
Jan 03, 2022 | 10.07 | 10.28 | 9.964 | 10.18 | 129,447 | +0.14(+1.37%) |
Dec 31, 2021 | 9.926 | 10.09 | 9.926 | 10.04 | 55,008 | +0.14(+1.39%) |
Dec 30, 2021 | 9.765 | 10.02 | 9.765 | 9.903 | 92,888 | +0.09(+0.93%) |
Dec 29, 2021 | 9.895 | 9.910 | 9.765 | 9.811 | 56,252 | -0.11(-1.08%) |
Dec 28, 2021 | 9.956 | 10.04 | 9.918 | 9.918 | 39,320 | -0.07(-0.69%) |
Dec 27, 2021 | 9.948 | 10.12 | 9.887 | 9.987 | 48,494 | +0.05(+0.54%) |
Dec 23, 2021 | 9.811 | 9.983 | 9.811 | 9.933 | 50,752 | +0.15(+1.56%) |
Dec 22, 2021 | 9.765 | 9.887 | 9.697 | 9.781 | 109,793 | +0.04(+0.39%) |
Dec 21, 2021 | 9.697 | 9.903 | 9.651 | 9.742 | 139,058 | +0.13(+1.35%) |
Dec 20, 2021 | 9.666 | 9.674 | 9.384 | 9.613 | 158,036 | -0.16(-1.64%) |
Dec 17, 2021 | 9.834 | 9.910 | 9.693 | 9.773 | 254,095 | -0.06(-0.62%) |
Dec 16, 2021 | 10.10 | 10.11 | 9.803 | 9.834 | 142,053 | -0.24(-2.35%) |
Dec 15, 2021 | 9.842 | 10.35 | 9.697 | 10.07 | 279,601 | +0.19(+1.93%) |
Dec 14, 2021 | 9.926 | 10.02 | 9.803 | 9.880 | 123,371 | -0.05(-0.46%) |
Dec 13, 2021 | 9.636 | 9.926 | 9.544 | 9.926 | 239,902 | +0.25(+2.60%) |
Dec 10, 2021 | 9.773 | 9.811 | 9.628 | 9.674 | 86,667 | -0.13(-1.32%) |
Dec 09, 2021 | 9.750 | 9.926 | 9.727 | 9.803 | 40,380 | -0.04(-0.39%) |
Dec 08, 2021 | 9.842 | 9.967 | 9.819 | 9.842 | 29,641 | -0.02(-0.23%) |
Dec 07, 2021 | 9.895 | 9.964 | 9.849 | 9.865 | 53,288 | -0.01(-0.08%) |
Dec 06, 2021 | 9.598 | 9.887 | 9.598 | 9.872 | 52,723 | +0.27(+2.86%) |
Dec 03, 2021 | 9.788 | 9.788 | 9.575 | 9.598 | 39,185 | -0.15(-1.56%) |
Dec 02, 2021 | 9.590 | 9.815 | 9.575 | 9.750 | 63,691 | +0.17(+1.75%) |