Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.880 | 8.900 | 8.770 | 8.800 | 145,890 | -0.02(-0.23%) |
Feb 25, 2022 | 8.900 | 8.830 | 8.800 | 8.820 | 77,622 | -0.15(-1.67%) |
Feb 24, 2022 | 9.030 | 9.060 | 8.890 | 8.970 | 84,158 | +0.06(+0.67%) |
Feb 23, 2022 | 8.970 | 8.970 | 8.901 | 8.910 | 83,124 | -0.04(-0.45%) |
Feb 22, 2022 | 8.910 | 8.960 | 8.900 | 8.950 | 185,921 | +0.11(+1.24%) |
Feb 18, 2022 | 8.840 | 0 | -0.03(-0.28%) | |||
Feb 17, 2022 | 8.820 | 8.910 | 8.810 | 8.865 | 31,812 | +0.04(+0.51%) |
Feb 16, 2022 | 8.839 | 8.880 | 8.760 | 8.820 | 281,745 | -0.02(-0.23%) |
Feb 15, 2022 | 8.810 | 8.850 | 8.780 | 8.840 | 21,210 | -0.03(-0.34%) |
Feb 14, 2022 | 8.880 | 8.890 | 8.820 | 8.870 | 62,201 | -0.05(-0.56%) |
Feb 11, 2022 | 8.950 | 8.950 | 8.880 | 8.920 | 110,204 | -0.01(-0.11%) |
Feb 10, 2022 | 8.940 | 9.000 | 8.920 | 8.930 | 13,789 | -0.03(-0.33%) |
Feb 09, 2022 | 8.950 | 8.999 | 8.931 | 8.960 | 37,962 | +0.10(+1.13%) |
Feb 08, 2022 | 8.840 | 8.870 | 8.790 | 8.860 | 30,266 | +0.01(+0.11%) |
Feb 07, 2022 | 8.840 | 8.889 | 8.830 | 8.850 | 39,898 | -0.02(-0.23%) |
Feb 04, 2022 | 8.860 | 8.890 | 8.830 | 8.870 | 29,023 | +0.05(+0.57%) |
Feb 03, 2022 | 8.720 | 8.890 | 8.820 | 51,346 | +0.06(+0.68%) | |
Feb 02, 2022 | 8.900 | 8.900 | 8.770 | 8.760 | 49,559 | -0.21(-2.34%) |
Feb 01, 2022 | 9.020 | 9.020 | 8.950 | 8.970 | 181,421 | +0.04(+0.45%) |
Jan 31, 2022 | 8.980 | 8.790 | 8.930 | 22,384 | -0.05(-0.56%) | |
Jan 28, 2022 | 8.990 | 8.990 | 8.910 | 8.980 | 61,867 | -0.02(-0.22%) |
Jan 27, 2022 | 9.110 | 9.110 | 9.000 | 9.000 | 38,597 | -0.05(-0.55%) |
Jan 26, 2022 | 9.060 | 9.090 | 9.010 | 9.050 | 115,978 | -0.11(-1.20%) |
Jan 25, 2022 | 9.110 | 9.190 | 9.110 | 9.160 | 227,507 | -0.07(-0.76%) |
Jan 24, 2022 | 9.160 | 9.240 | 9.050 | 9.230 | 107,663 | +0.04(+0.44%) |
Jan 21, 2022 | 9.180 | 9.230 | 9.180 | 9.190 | 31,892 | +0.03(+0.31%) |
Jan 20, 2022 | 9.310 | 9.350 | 9.160 | 9.162 | 203,955 | -0.09(-0.95%) |
Jan 19, 2022 | 9.130 | 9.280 | 9.130 | 9.250 | 252,892 | +0.17(+1.88%) |
Jan 18, 2022 | 9.070 | 9.160 | 9.055 | 9.079 | 188,600 | +0.07(+0.77%) |
Jan 14, 2022 | 9.010 | 0 | +0.11(+1.24%) | |||
Jan 13, 2022 | 8.960 | 8.960 | 8.830 | 8.900 | 56,971 | -0.03(-0.34%) |
Jan 12, 2022 | 8.950 | 9.000 | 8.930 | 8.930 | 18,383 | +0.06(+0.68%) |
Jan 11, 2022 | 8.830 | 8.890 | 8.790 | 8.870 | 25,746 | +0.06(+0.68%) |
Jan 10, 2022 | 8.800 | 8.820 | 8.710 | 8.810 | 49,289 | -0.07(-0.79%) |
Jan 07, 2022 | 8.920 | 8.940 | 8.870 | 8.880 | 197,858 | -0.04(-0.45%) |
Jan 06, 2022 | 8.980 | 9.049 | 8.915 | 8.920 | 51,170 | -0.09(-1.00%) |
Jan 05, 2022 | 9.120 | 9.120 | 9.010 | 9.010 | 17,057 | -0.15(-1.64%) |
Jan 04, 2022 | 9.190 | 9.200 | 9.120 | 9.160 | 14,757 | -0.04(-0.43%) |
Jan 03, 2022 | 9.210 | 9.250 | 9.140 | 9.200 | 29,516 | +0.00(+0.00%) |
Dec 31, 2021 | 9.170 | 9.230 | 9.170 | 9.200 | 8,376 | +0.07(+0.77%) |
Dec 30, 2021 | 9.270 | 9.270 | 9.105 | 9.130 | 16,250 | -0.10(-1.08%) |
Dec 29, 2021 | 9.180 | 9.278 | 9.170 | 9.230 | 12,201 | +0.03(+0.33%) |
Dec 28, 2021 | 9.250 | 9.280 | 9.200 | 9.200 | 49,121 | -0.09(-0.97%) |
Dec 27, 2021 | 9.260 | 9.330 | 9.210 | 9.290 | 27,547 | +0.01(+0.11%) |
Dec 23, 2021 | 9.240 | 9.300 | 9.240 | 9.280 | 87,004 | +0.01(+0.13%) |
Dec 22, 2021 | 9.150 | 9.300 | 9.120 | 9.268 | 56,284 | +0.21(+2.30%) |
Dec 21, 2021 | 8.990 | 9.090 | 8.990 | 9.060 | 40,840 | +0.05(+0.55%) |
Dec 20, 2021 | 9.100 | 9.100 | 8.977 | 9.010 | 57,426 | -0.17(-1.85%) |
Dec 17, 2021 | 9.300 | 9.300 | 9.180 | 9.180 | 19,796 | -0.19(-2.03%) |
Dec 16, 2021 | 9.320 | 9.385 | 9.300 | 9.370 | 18,824 | +0.03(+0.32%) |
Dec 15, 2021 | 9.300 | 9.360 | 9.280 | 9.340 | 17,934 | -0.09(-0.95%) |
Dec 14, 2021 | 9.430 | 9.480 | 9.420 | 9.430 | 43,773 | +0.01(+0.11%) |
Dec 13, 2021 | 9.420 | 9.460 | 9.420 | 9.420 | 27,780 | -0.02(-0.21%) |
Dec 10, 2021 | 9.410 | 9.455 | 9.410 | 9.440 | 9,324 | +0.03(+0.32%) |
Dec 09, 2021 | 9.420 | 9.440 | 9.400 | 9.410 | 16,008 | -0.04(-0.42%) |
Dec 08, 2021 | 9.400 | 9.500 | 9.380 | 9.450 | 60,333 | +0.15(+1.61%) |
Dec 07, 2021 | 9.270 | 9.330 | 9.250 | 9.300 | 31,030 | +0.18(+1.97%) |
Dec 06, 2021 | 9.090 | 9.160 | 9.081 | 9.120 | 48,180 | +0.12(+1.32%) |
Dec 03, 2021 | 8.960 | 9.060 | 8.960 | 9.001 | 15,568 | +0.07(+0.80%) |
Dec 02, 2021 | 9.000 | 9.040 | 8.930 | 8.930 | 52,085 | -0.02(-0.22%) |