Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.773 | 8.795 | 8.561 | 8.606 | 103,707 | -0.20(-2.23%) |
Feb 25, 2022 | 8.780 | 8.833 | 8.731 | 8.803 | 71,696 | +0.10(+1.13%) |
Feb 24, 2022 | 8.327 | 8.757 | 8.297 | 8.705 | 139,236 | +0.01(+0.09%) |
Feb 23, 2022 | 9.105 | 9.105 | 8.667 | 8.697 | 157,717 | -0.36(-4.00%) |
Feb 22, 2022 | 9.279 | 9.279 | 8.984 | 9.060 | 126,179 | -0.23(-2.44%) |
Feb 18, 2022 | 9.286 | 0 | +0.01(+0.08%) | |||
Feb 17, 2022 | 9.332 | 9.369 | 9.256 | 9.279 | 118,180 | -0.12(-1.29%) |
Feb 16, 2022 | 9.332 | 9.400 | 9.332 | 9.400 | 31,012 | +0.05(+0.48%) |
Feb 15, 2022 | 9.392 | 9.437 | 9.309 | 9.354 | 48,854 | +0.04(+0.41%) |
Feb 14, 2022 | 9.362 | 9.422 | 9.188 | 9.317 | 66,516 | +0.02(+0.16%) |
Feb 11, 2022 | 9.324 | 9.513 | 9.256 | 9.301 | 60,323 | -0.03(-0.32%) |
Feb 10, 2022 | 9.317 | 9.513 | 9.309 | 9.332 | 95,470 | -0.04(-0.40%) |
Feb 09, 2022 | 9.505 | 9.566 | 9.354 | 9.369 | 77,147 | -0.13(-1.35%) |
Feb 08, 2022 | 9.437 | 9.513 | 9.400 | 9.498 | 70,059 | +0.03(+0.32%) |
Feb 07, 2022 | 9.453 | 9.521 | 9.378 | 9.468 | 83,052 | -0.02(-0.24%) |
Feb 04, 2022 | 9.566 | 9.566 | 9.339 | 9.490 | 122,307 | -0.12(-1.26%) |
Feb 03, 2022 | 9.498 | 9.611 | 75,861 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.679 | 9.679 | 9.490 | 9.611 | 67,225 | -0.12(-1.24%) |
Feb 01, 2022 | 9.778 | 9.838 | 9.657 | 9.732 | 68,484 | -0.12(-1.23%) |
Jan 31, 2022 | 9.657 | 9.861 | 9.853 | 87,715 | +0.14(+1.40%) | |
Jan 28, 2022 | 9.619 | 9.725 | 9.483 | 9.717 | 93,105 | +0.11(+1.10%) |
Jan 27, 2022 | 9.740 | 9.791 | 9.589 | 9.611 | 67,522 | -0.06(-0.63%) |
Jan 26, 2022 | 9.770 | 9.929 | 9.657 | 9.672 | 123,261 | -0.04(-0.39%) |
Jan 25, 2022 | 9.385 | 9.732 | 9.249 | 9.710 | 94,238 | +0.24(+2.55%) |
Jan 24, 2022 | 9.475 | 9.558 | 9.226 | 9.468 | 124,162 | -0.06(-0.63%) |
Jan 21, 2022 | 9.581 | 9.725 | 9.492 | 9.528 | 120,665 | -0.08(-0.86%) |
Jan 20, 2022 | 9.664 | 9.672 | 9.483 | 9.611 | 125,354 | -0.06(-0.63%) |
Jan 19, 2022 | 9.883 | 9.883 | 9.664 | 9.672 | 57,421 | -0.15(-1.54%) |
Jan 18, 2022 | 9.959 | 9.974 | 9.732 | 9.823 | 87,252 | -0.20(-2.04%) |
Jan 14, 2022 | 10.03 | 0 | -0.02(-0.15%) | |||
Jan 13, 2022 | 9.883 | 10.12 | 9.883 | 10.04 | 57,273 | +0.14(+1.37%) |
Jan 12, 2022 | 10.01 | 10.01 | 9.861 | 9.906 | 251,670 | -0.13(-1.28%) |
Jan 11, 2022 | 10.09 | 10.12 | 9.959 | 10.03 | 66,145 | -0.02(-0.23%) |
Jan 10, 2022 | 10.12 | 10.19 | 10.02 | 10.06 | 78,570 | +0.02(+0.15%) |
Jan 07, 2022 | 9.966 | 10.09 | 9.936 | 10.04 | 83,436 | +0.11(+1.06%) |
Jan 06, 2022 | 10.06 | 10.19 | 9.936 | 9.936 | 90,941 | -0.10(-0.97%) |
Jan 05, 2022 | 10.18 | 10.18 | 9.929 | 10.03 | 136,420 | -0.09(-0.89%) |
Jan 04, 2022 | 9.996 | 10.24 | 9.996 | 10.12 | 101,009 | +0.12(+1.20%) |
Jan 03, 2022 | 9.899 | 10.11 | 9.794 | 10.00 | 131,694 | +0.13(+1.37%) |
Dec 31, 2021 | 9.756 | 9.921 | 9.756 | 9.869 | 55,963 | +0.13(+1.39%) |
Dec 30, 2021 | 9.599 | 9.846 | 9.599 | 9.734 | 94,500 | +0.09(+0.93%) |
Dec 29, 2021 | 9.726 | 9.741 | 9.599 | 9.644 | 57,228 | -0.10(-1.08%) |
Dec 28, 2021 | 9.786 | 9.872 | 9.749 | 9.749 | 40,002 | -0.07(-0.69%) |
Dec 27, 2021 | 9.779 | 9.944 | 9.719 | 9.816 | 49,335 | +0.05(+0.54%) |
Dec 23, 2021 | 9.644 | 9.812 | 9.644 | 9.764 | 51,633 | +0.15(+1.56%) |
Dec 22, 2021 | 9.599 | 9.719 | 9.532 | 9.614 | 111,698 | +0.04(+0.39%) |
Dec 21, 2021 | 9.531 | 9.734 | 9.486 | 9.576 | 141,471 | +0.13(+1.35%) |
Dec 20, 2021 | 9.501 | 9.509 | 9.224 | 9.449 | 160,779 | -0.16(-1.64%) |
Dec 17, 2021 | 9.666 | 9.741 | 9.527 | 9.606 | 258,506 | -0.06(-0.62%) |
Dec 16, 2021 | 9.929 | 9.936 | 9.636 | 9.666 | 144,519 | -0.23(-2.35%) |
Dec 15, 2021 | 9.674 | 10.18 | 9.531 | 9.899 | 284,454 | +0.19(+1.93%) |
Dec 14, 2021 | 9.756 | 9.854 | 9.636 | 9.711 | 125,512 | -0.04(-0.46%) |
Dec 13, 2021 | 9.471 | 9.756 | 9.381 | 9.756 | 244,066 | +0.25(+2.60%) |
Dec 10, 2021 | 9.606 | 9.644 | 9.464 | 9.509 | 88,171 | -0.13(-1.32%) |
Dec 09, 2021 | 9.584 | 9.756 | 9.561 | 9.636 | 41,081 | -0.04(-0.39%) |
Dec 08, 2021 | 9.674 | 9.797 | 9.651 | 9.674 | 30,155 | -0.02(-0.23%) |
Dec 07, 2021 | 9.726 | 9.794 | 9.681 | 9.696 | 54,213 | -0.01(-0.08%) |
Dec 06, 2021 | 9.434 | 9.719 | 9.434 | 9.704 | 53,639 | +0.27(+2.86%) |
Dec 03, 2021 | 9.621 | 9.621 | 9.411 | 9.434 | 39,865 | -0.15(-1.56%) |
Dec 02, 2021 | 9.426 | 9.647 | 9.411 | 9.584 | 64,796 | +0.16(+1.75%) |