Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.848 | 9.108 | 8.584 | 8.584 | 619,055 | -0.34(-3.85%) |
Feb 25, 2022 | 8.927 | 8.962 | 8.910 | 8.927 | 108,022 | -0.02(-0.20%) |
Feb 24, 2022 | 8.866 | 8.980 | 8.804 | 8.945 | 75,176 | +0.02(+0.20%) |
Feb 23, 2022 | 8.866 | 9.024 | 8.866 | 8.927 | 52,666 | +0.02(+0.20%) |
Feb 22, 2022 | 8.936 | 9.016 | 8.813 | 8.910 | 69,559 | -0.10(-1.08%) |
Feb 18, 2022 | 9.006 | 0 | +0.16(+1.79%) | |||
Feb 17, 2022 | 8.874 | 8.971 | 8.830 | 8.848 | 92,545 | -0.09(-0.99%) |
Feb 16, 2022 | 8.962 | 9.103 | 8.901 | 8.936 | 74,557 | -0.07(-0.78%) |
Feb 15, 2022 | 8.971 | 9.077 | 8.945 | 9.006 | 69,449 | +0.04(+0.39%) |
Feb 14, 2022 | 9.209 | 9.209 | 8.901 | 8.971 | 112,759 | -0.10(-1.07%) |
Feb 11, 2022 | 9.042 | 9.121 | 9.042 | 9.068 | 38,141 | +0.02(+0.19%) |
Feb 10, 2022 | 9.130 | 9.209 | 9.042 | 9.050 | 53,074 | -0.09(-0.96%) |
Feb 09, 2022 | 9.059 | 9.235 | 9.059 | 9.139 | 43,277 | +0.08(+0.87%) |
Feb 08, 2022 | 9.139 | 9.253 | 9.059 | 9.059 | 84,513 | -0.05(-0.58%) |
Feb 07, 2022 | 9.147 | 9.253 | 9.077 | 9.112 | 53,431 | +0.02(+0.19%) |
Feb 04, 2022 | 9.165 | 9.209 | 9.050 | 9.094 | 67,781 | -0.13(-1.43%) |
Feb 03, 2022 | 9.209 | 9.376 | 9.200 | 9.227 | 58,255 | -0.05(-0.57%) |
Feb 02, 2022 | 9.271 | 9.406 | 9.209 | 9.279 | 95,064 | +0.00(+0.00%) |
Feb 01, 2022 | 9.323 | 9.385 | 9.235 | 9.279 | 99,376 | +0.09(+0.96%) |
Jan 31, 2022 | 9.183 | 9.306 | 9.191 | 269,917 | +0.01(+0.10%) | |
Jan 28, 2022 | 9.209 | 9.315 | 9.112 | 9.183 | 97,917 | +0.04(+0.38%) |
Jan 27, 2022 | 9.183 | 9.297 | 9.024 | 9.147 | 113,479 | +0.03(+0.29%) |
Jan 26, 2022 | 9.209 | 9.275 | 9.086 | 9.121 | 82,913 | -0.03(-0.29%) |
Jan 25, 2022 | 9.033 | 9.229 | 9.033 | 9.147 | 99,352 | -0.04(-0.48%) |
Jan 24, 2022 | 8.910 | 9.231 | 8.910 | 9.191 | 124,250 | +0.19(+2.15%) |
Jan 21, 2022 | 9.200 | 9.279 | 8.998 | 8.998 | 111,613 | -0.13(-1.42%) |
Jan 20, 2022 | 9.119 | 9.309 | 9.119 | 9.128 | 157,651 | -0.07(-0.76%) |
Jan 19, 2022 | 9.284 | 9.284 | 9.162 | 9.197 | 31,919 | -0.04(-0.47%) |
Jan 18, 2022 | 9.336 | 9.365 | 9.188 | 9.240 | 79,501 | -0.03(-0.28%) |
Jan 14, 2022 | 9.266 | 0 | +0.11(+1.23%) | |||
Jan 13, 2022 | 9.093 | 9.284 | 9.093 | 9.154 | 42,003 | +0.03(+0.29%) |
Jan 12, 2022 | 9.162 | 9.219 | 9.093 | 9.128 | 40,452 | +0.01(+0.10%) |
Jan 11, 2022 | 9.188 | 9.188 | 9.093 | 9.119 | 100,494 | +0.02(+0.19%) |
Jan 10, 2022 | 9.249 | 9.314 | 9.023 | 9.101 | 218,071 | -0.10(-1.13%) |
Jan 07, 2022 | 9.310 | 9.449 | 9.197 | 9.206 | 35,489 | -0.21(-2.21%) |
Jan 06, 2022 | 9.405 | 9.414 | 9.293 | 9.414 | 35,481 | +0.09(+0.93%) |
Jan 05, 2022 | 9.197 | 9.623 | 9.197 | 9.327 | 84,528 | +0.10(+1.03%) |
Jan 04, 2022 | 9.336 | 9.418 | 9.232 | 9.232 | 58,809 | -0.10(-1.12%) |
Jan 03, 2022 | 9.336 | 9.355 | 9.171 | 9.336 | 54,904 | -0.02(-0.19%) |
Dec 31, 2021 | 9.293 | 9.440 | 9.258 | 9.353 | 53,741 | +0.17(+1.89%) |
Dec 30, 2021 | 9.206 | 9.293 | 9.180 | 9.180 | 48,222 | +0.03(+0.28%) |
Dec 29, 2021 | 9.223 | 9.274 | 9.136 | 9.154 | 41,073 | -0.01(-0.09%) |
Dec 28, 2021 | 9.075 | 9.258 | 9.075 | 9.162 | 49,075 | +0.05(+0.57%) |
Dec 27, 2021 | 9.136 | 9.214 | 9.084 | 9.110 | 40,180 | +0.00(+0.00%) |
Dec 23, 2021 | 9.058 | 9.223 | 9.032 | 9.110 | 50,845 | +0.15(+1.65%) |
Dec 22, 2021 | 9.015 | 9.154 | 8.963 | 8.963 | 146,419 | -0.16(-1.71%) |
Dec 21, 2021 | 9.049 | 9.214 | 8.997 | 9.119 | 53,858 | +0.10(+1.06%) |
Dec 20, 2021 | 9.206 | 9.297 | 8.884 | 9.023 | 78,983 | -0.10(-1.05%) |
Dec 17, 2021 | 9.206 | 9.271 | 9.101 | 9.119 | 84,979 | -0.10(-1.04%) |
Dec 16, 2021 | 9.128 | 9.284 | 9.128 | 9.214 | 47,949 | +0.13(+1.43%) |
Dec 15, 2021 | 9.171 | 9.400 | 8.971 | 9.084 | 97,800 | -0.10(-1.04%) |
Dec 14, 2021 | 9.162 | 9.293 | 9.084 | 9.180 | 75,673 | -0.05(-0.56%) |
Dec 13, 2021 | 9.293 | 9.371 | 9.206 | 9.232 | 32,330 | -0.10(-1.02%) |
Dec 10, 2021 | 9.197 | 9.379 | 9.197 | 9.327 | 36,173 | +0.06(+0.66%) |
Dec 09, 2021 | 9.171 | 9.376 | 9.145 | 9.266 | 54,753 | +0.22(+2.40%) |
Dec 08, 2021 | 9.032 | 9.178 | 9.023 | 9.049 | 34,134 | +0.02(+0.19%) |
Dec 07, 2021 | 8.858 | 9.113 | 8.858 | 9.032 | 66,537 | +0.06(+0.68%) |
Dec 06, 2021 | 8.884 | 9.104 | 8.867 | 8.971 | 55,248 | +0.10(+1.18%) |
Dec 03, 2021 | 8.954 | 9.032 | 8.598 | 8.867 | 87,526 | -0.16(-1.73%) |
Dec 02, 2021 | 8.867 | 9.106 | 8.867 | 9.023 | 31,933 | +0.17(+1.96%) |