Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.776 | 8.799 | 8.564 | 8.610 | 103,666 | -0.20(-2.23%) |
Feb 25, 2022 | 8.784 | 8.837 | 8.735 | 8.806 | 71,667 | +0.10(+1.13%) |
Feb 24, 2022 | 8.330 | 8.761 | 8.300 | 8.708 | 139,181 | +0.01(+0.09%) |
Feb 23, 2022 | 9.109 | 9.109 | 8.670 | 8.700 | 157,654 | -0.36(-4.00%) |
Feb 22, 2022 | 9.283 | 9.283 | 8.988 | 9.063 | 126,129 | -0.23(-2.44%) |
Feb 18, 2022 | 9.290 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.335 | 9.373 | 9.260 | 9.283 | 118,133 | -0.12(-1.29%) |
Feb 16, 2022 | 9.335 | 9.403 | 9.335 | 9.403 | 30,999 | +0.05(+0.48%) |
Feb 15, 2022 | 9.396 | 9.441 | 9.313 | 9.358 | 48,835 | +0.04(+0.41%) |
Feb 14, 2022 | 9.366 | 9.426 | 9.192 | 9.320 | 66,489 | +0.02(+0.16%) |
Feb 11, 2022 | 9.328 | 9.517 | 9.260 | 9.305 | 60,299 | -0.03(-0.32%) |
Feb 10, 2022 | 9.320 | 9.517 | 9.313 | 9.335 | 95,432 | -0.04(-0.40%) |
Feb 09, 2022 | 9.509 | 9.570 | 9.358 | 9.373 | 77,116 | -0.13(-1.35%) |
Feb 08, 2022 | 9.441 | 9.517 | 9.403 | 9.502 | 70,031 | +0.03(+0.32%) |
Feb 07, 2022 | 9.456 | 9.524 | 9.382 | 9.472 | 83,019 | -0.02(-0.24%) |
Feb 04, 2022 | 9.570 | 9.570 | 9.343 | 9.494 | 122,258 | -0.12(-1.26%) |
Feb 03, 2022 | 9.502 | 9.615 | 75,830 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.683 | 9.683 | 9.494 | 9.615 | 67,198 | -0.12(-1.24%) |
Feb 01, 2022 | 9.781 | 9.842 | 9.660 | 9.736 | 68,456 | -0.12(-1.23%) |
Jan 31, 2022 | 9.660 | 9.865 | 9.857 | 87,680 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.623 | 9.729 | 9.487 | 9.721 | 93,068 | +0.11(+1.10%) |
Jan 27, 2022 | 9.744 | 9.795 | 9.592 | 9.615 | 67,495 | -0.06(-0.62%) |
Jan 26, 2022 | 9.774 | 9.933 | 9.660 | 9.676 | 123,212 | -0.04(-0.39%) |
Jan 25, 2022 | 9.388 | 9.736 | 9.252 | 9.713 | 94,200 | +0.24(+2.55%) |
Jan 24, 2022 | 9.479 | 9.562 | 9.230 | 9.472 | 124,113 | -0.06(-0.63%) |
Jan 21, 2022 | 9.585 | 9.729 | 9.495 | 9.532 | 120,616 | -0.08(-0.86%) |
Jan 20, 2022 | 9.668 | 9.676 | 9.487 | 9.615 | 125,303 | -0.06(-0.62%) |
Jan 19, 2022 | 9.887 | 9.887 | 9.668 | 9.676 | 57,398 | -0.15(-1.54%) |
Jan 18, 2022 | 9.963 | 9.978 | 9.736 | 9.827 | 87,217 | -0.20(-2.03%) |
Jan 14, 2022 | 10.03 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 9.887 | 10.12 | 9.887 | 10.05 | 57,250 | +0.14(+1.37%) |
Jan 12, 2022 | 10.02 | 10.02 | 9.865 | 9.910 | 251,569 | -0.13(-1.28%) |
Jan 11, 2022 | 10.10 | 10.12 | 9.963 | 10.04 | 66,119 | -0.02(-0.23%) |
Jan 10, 2022 | 10.12 | 10.19 | 10.02 | 10.06 | 78,538 | +0.02(+0.15%) |
Jan 07, 2022 | 9.970 | 10.10 | 9.940 | 10.05 | 83,403 | +0.11(+1.06%) |
Jan 06, 2022 | 10.06 | 10.20 | 9.940 | 9.940 | 90,904 | -0.10(-0.97%) |
Jan 05, 2022 | 10.19 | 10.19 | 9.933 | 10.04 | 136,365 | -0.09(-0.89%) |
Jan 04, 2022 | 10.00 | 10.24 | 10.00 | 10.13 | 100,968 | +0.12(+1.20%) |
Jan 03, 2022 | 9.903 | 10.11 | 9.798 | 10.01 | 131,641 | +0.14(+1.37%) |
Dec 31, 2021 | 9.760 | 9.925 | 9.760 | 9.873 | 55,940 | +0.14(+1.39%) |
Dec 30, 2021 | 9.603 | 9.850 | 9.603 | 9.738 | 94,462 | +0.09(+0.93%) |
Dec 29, 2021 | 9.730 | 9.745 | 9.603 | 9.648 | 57,205 | -0.11(-1.08%) |
Dec 28, 2021 | 9.790 | 9.876 | 9.753 | 9.753 | 39,986 | -0.07(-0.69%) |
Dec 27, 2021 | 9.783 | 9.948 | 9.723 | 9.820 | 49,316 | +0.05(+0.54%) |
Dec 23, 2021 | 9.648 | 9.816 | 9.648 | 9.768 | 51,612 | +0.15(+1.56%) |
Dec 22, 2021 | 9.603 | 9.723 | 9.536 | 9.618 | 111,653 | +0.04(+0.39%) |
Dec 21, 2021 | 9.535 | 9.738 | 9.490 | 9.580 | 141,415 | +0.13(+1.35%) |
Dec 20, 2021 | 9.505 | 9.513 | 9.227 | 9.453 | 160,715 | -0.16(-1.64%) |
Dec 17, 2021 | 9.670 | 9.745 | 9.531 | 9.610 | 258,402 | -0.06(-0.62%) |
Dec 16, 2021 | 9.933 | 9.940 | 9.640 | 9.670 | 144,461 | -0.23(-2.35%) |
Dec 15, 2021 | 9.678 | 10.18 | 9.535 | 9.903 | 284,340 | +0.19(+1.93%) |
Dec 14, 2021 | 9.760 | 9.858 | 9.640 | 9.715 | 125,462 | -0.05(-0.46%) |
Dec 13, 2021 | 9.475 | 9.760 | 9.385 | 9.760 | 243,968 | +0.25(+2.60%) |
Dec 10, 2021 | 9.610 | 9.648 | 9.468 | 9.513 | 88,136 | -0.13(-1.32%) |
Dec 09, 2021 | 9.588 | 9.760 | 9.565 | 9.640 | 41,064 | -0.04(-0.39%) |
Dec 08, 2021 | 9.678 | 9.801 | 9.655 | 9.678 | 30,143 | -0.02(-0.23%) |
Dec 07, 2021 | 9.730 | 9.798 | 9.685 | 9.700 | 54,192 | -0.01(-0.08%) |
Dec 06, 2021 | 9.438 | 9.723 | 9.438 | 9.708 | 53,617 | +0.27(+2.86%) |
Dec 03, 2021 | 9.625 | 9.625 | 9.415 | 9.438 | 39,849 | -0.15(-1.56%) |
Dec 02, 2021 | 9.430 | 9.651 | 9.415 | 9.588 | 64,770 | +0.17(+1.75%) |