Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.418 | 9.451 | 9.365 | 9.400 | 41,762 | -0.04(-0.38%) |
Feb 25, 2022 | 9.302 | 9.489 | 9.356 | 9.436 | 60,645 | +0.14(+1.53%) |
Feb 24, 2022 | 9.276 | 9.383 | 9.267 | 9.293 | 85,418 | +0.02(+0.19%) |
Feb 23, 2022 | 9.391 | 9.454 | 9.276 | 9.276 | 102,796 | -0.15(-1.56%) |
Feb 22, 2022 | 9.721 | 9.721 | 9.374 | 9.423 | 91,171 | -0.30(-3.07%) |
Feb 18, 2022 | 9.721 | 0 | +0.11(+1.11%) | |||
Feb 17, 2022 | 9.516 | 9.650 | 9.498 | 9.614 | 107,474 | +0.10(+1.03%) |
Feb 16, 2022 | 9.392 | 9.525 | 9.285 | 9.516 | 125,201 | +0.14(+1.52%) |
Feb 15, 2022 | 9.365 | 9.436 | 9.284 | 9.374 | 97,497 | +0.01(+0.09%) |
Feb 14, 2022 | 9.401 | 9.427 | 9.339 | 9.365 | 193,068 | -0.06(-0.66%) |
Feb 11, 2022 | 9.410 | 9.454 | 9.383 | 9.427 | 69,103 | -0.01(-0.09%) |
Feb 10, 2022 | 9.516 | 9.521 | 9.410 | 9.436 | 31,973 | -0.10(-1.02%) |
Feb 09, 2022 | 9.552 | 9.591 | 9.525 | 9.534 | 17,545 | +0.01(+0.09%) |
Feb 08, 2022 | 9.569 | 9.623 | 9.525 | 9.525 | 46,785 | -0.09(-0.92%) |
Feb 07, 2022 | 9.552 | 9.632 | 9.534 | 9.614 | 27,317 | +0.09(+0.93%) |
Feb 04, 2022 | 9.525 | 9.623 | 9.516 | 9.525 | 51,556 | -0.04(-0.46%) |
Feb 03, 2022 | 9.596 | 9.543 | 9.569 | 29,335 | -0.09(-0.92%) | |
Feb 02, 2022 | 9.658 | 9.720 | 9.658 | 9.658 | 59,326 | +0.01(+0.09%) |
Feb 01, 2022 | 9.569 | 9.676 | 9.561 | 9.649 | 62,599 | +0.05(+0.56%) |
Jan 31, 2022 | 9.516 | 9.596 | 9.596 | 82,687 | +0.06(+0.65%) | |
Jan 28, 2022 | 9.490 | 9.543 | 9.454 | 9.534 | 60,935 | -0.04(-0.37%) |
Jan 27, 2022 | 9.578 | 9.632 | 9.552 | 9.569 | 80,083 | +0.00(+0.00%) |
Jan 26, 2022 | 9.614 | 9.694 | 9.525 | 9.569 | 104,490 | -0.04(-0.46%) |
Jan 25, 2022 | 9.534 | 9.694 | 9.534 | 9.614 | 103,095 | +0.02(+0.19%) |
Jan 24, 2022 | 9.534 | 9.596 | 9.490 | 9.596 | 128,401 | +0.02(+0.21%) |
Jan 21, 2022 | 9.614 | 9.692 | 9.561 | 9.576 | 84,809 | -0.04(-0.39%) |
Jan 20, 2022 | 9.800 | 9.845 | 9.614 | 9.614 | 88,486 | -0.15(-1.55%) |
Jan 19, 2022 | 9.809 | 9.862 | 9.703 | 9.765 | 100,168 | -0.04(-0.36%) |
Jan 18, 2022 | 9.871 | 9.933 | 9.783 | 9.800 | 204,309 | -0.20(-1.95%) |
Jan 14, 2022 | 9.996 | 0 | -0.11(-1.05%) | |||
Jan 13, 2022 | 10.21 | 10.21 | 10.08 | 10.10 | 118,625 | -0.12(-1.13%) |
Jan 12, 2022 | 10.23 | 10.26 | 10.15 | 10.22 | 51,435 | +0.02(+0.17%) |
Jan 11, 2022 | 10.27 | 10.27 | 10.18 | 10.20 | 86,742 | -0.04(-0.43%) |
Jan 10, 2022 | 10.26 | 10.26 | 10.23 | 10.24 | 43,188 | -0.04(-0.34%) |
Jan 07, 2022 | 10.26 | 10.29 | 10.24 | 10.28 | 50,624 | +0.04(+0.35%) |
Jan 06, 2022 | 10.21 | 10.26 | 10.18 | 10.24 | 119,222 | +0.04(+0.43%) |
Jan 05, 2022 | 10.18 | 10.21 | 10.15 | 10.20 | 116,850 | +0.01(+0.09%) |
Jan 04, 2022 | 10.30 | 10.31 | 10.15 | 10.19 | 119,504 | -0.11(-1.03%) |
Jan 03, 2022 | 10.22 | 10.30 | 10.22 | 10.30 | 97,604 | +0.08(+0.78%) |
Dec 31, 2021 | 10.22 | 10.27 | 10.21 | 10.22 | 141,771 | +0.01(+0.09%) |
Dec 30, 2021 | 10.20 | 10.24 | 10.19 | 10.21 | 177,896 | +0.03(+0.26%) |
Dec 29, 2021 | 10.22 | 10.27 | 10.17 | 10.18 | 124,177 | -0.10(-0.95%) |
Dec 28, 2021 | 10.23 | 10.31 | 10.23 | 10.28 | 199,828 | +0.02(+0.17%) |
Dec 27, 2021 | 10.29 | 10.30 | 10.21 | 10.26 | 113,385 | -0.01(-0.09%) |
Dec 23, 2021 | 10.34 | 10.35 | 10.26 | 10.27 | 88,819 | -0.04(-0.43%) |
Dec 22, 2021 | 10.33 | 10.35 | 10.26 | 10.31 | 88,841 | +0.01(+0.09%) |
Dec 21, 2021 | 10.30 | 10.33 | 10.27 | 10.31 | 40,583 | +0.02(+0.17%) |
Dec 20, 2021 | 10.46 | 10.46 | 10.27 | 10.29 | 64,837 | -0.13(-1.27%) |
Dec 17, 2021 | 10.38 | 10.46 | 10.36 | 10.42 | 89,518 | +0.04(+0.43%) |
Dec 16, 2021 | 10.35 | 10.39 | 10.34 | 10.38 | 60,152 | +0.03(+0.26%) |
Dec 15, 2021 | 10.32 | 10.35 | 10.30 | 10.35 | 46,747 | +0.03(+0.26%) |
Dec 14, 2021 | 10.29 | 10.32 | 10.25 | 10.32 | 47,686 | +0.02(+0.17%) |
Dec 13, 2021 | 10.29 | 10.31 | 10.25 | 10.31 | 81,727 | +0.05(+0.52%) |
Dec 10, 2021 | 10.44 | 10.44 | 10.25 | 10.25 | 125,130 | -0.08(-0.77%) |
Dec 09, 2021 | 10.41 | 10.43 | 10.33 | 10.33 | 42,795 | -0.04(-0.43%) |
Dec 08, 2021 | 10.44 | 10.44 | 10.31 | 10.38 | 69,379 | +0.00(+0.00%) |
Dec 07, 2021 | 10.43 | 10.47 | 10.37 | 10.38 | 40,298 | +0.00(+0.00%) |
Dec 06, 2021 | 10.44 | 10.45 | 10.37 | 10.38 | 25,348 | +0.00(+0.00%) |
Dec 03, 2021 | 10.45 | 10.47 | 10.38 | 10.38 | 33,114 | -0.04(-0.34%) |
Dec 02, 2021 | 10.55 | 10.55 | 10.40 | 10.41 | 52,613 | -0.10(-0.92%) |