Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.580 | 9.730 | 9.520 | 9.700 | 332,083 | +0.46(+4.98%) |
Feb 25, 2022 | 9.130 | 9.280 | 9.140 | 9.240 | 206,847 | -0.11(-1.18%) |
Feb 24, 2022 | 9.110 | 9.360 | 9.050 | 9.350 | 165,104 | +0.10(+1.08%) |
Feb 23, 2022 | 9.380 | 9.380 | 9.230 | 9.250 | 192,252 | -0.11(-1.18%) |
Feb 22, 2022 | 9.380 | 9.410 | 9.320 | 9.360 | 129,863 | -0.06(-0.64%) |
Feb 18, 2022 | 9.420 | 0 | +0.19(+2.06%) | |||
Feb 17, 2022 | 9.260 | 9.310 | 9.220 | 9.230 | 205,240 | -0.23(-2.43%) |
Feb 16, 2022 | 9.320 | 9.460 | 9.310 | 9.460 | 187,014 | +0.28(+3.05%) |
Feb 15, 2022 | 9.130 | 9.250 | 9.130 | 9.180 | 281,517 | -0.11(-1.18%) |
Feb 14, 2022 | 9.340 | 9.345 | 9.230 | 9.290 | 238,972 | -0.07(-0.75%) |
Feb 11, 2022 | 9.350 | 9.470 | 9.320 | 9.360 | 243,001 | +0.02(+0.21%) |
Feb 10, 2022 | 9.390 | 9.490 | 9.270 | 9.340 | 295,965 | +0.00(+0.00%) |
Feb 09, 2022 | 9.250 | 9.350 | 9.250 | 9.340 | 163,373 | +0.09(+0.97%) |
Feb 08, 2022 | 9.200 | 9.320 | 9.180 | 9.250 | 144,172 | +0.12(+1.31%) |
Feb 07, 2022 | 9.040 | 9.190 | 9.040 | 9.130 | 263,975 | +0.26(+2.93%) |
Feb 04, 2022 | 8.860 | 8.900 | 8.740 | 8.870 | 137,709 | +0.15(+1.72%) |
Feb 03, 2022 | 8.700 | 8.720 | 170,804 | +0.01(+0.11%) | ||
Feb 02, 2022 | 8.800 | 8.830 | 8.690 | 8.710 | 284,205 | -0.06(-0.68%) |
Feb 01, 2022 | 8.690 | 8.770 | 8.640 | 8.770 | 247,999 | +0.10(+1.15%) |
Jan 31, 2022 | 8.520 | 8.700 | 8.670 | 265,628 | +0.21(+2.48%) | |
Jan 28, 2022 | 8.470 | 8.480 | 8.400 | 8.460 | 144,185 | +0.12(+1.44%) |
Jan 27, 2022 | 8.350 | 8.420 | 8.300 | 8.340 | 241,185 | -0.26(-3.02%) |
Jan 26, 2022 | 8.660 | 8.690 | 8.541 | 8.600 | 208,336 | +0.04(+0.47%) |
Jan 25, 2022 | 8.590 | 8.626 | 8.520 | 8.560 | 142,818 | -0.15(-1.72%) |
Jan 24, 2022 | 8.680 | 8.710 | 8.490 | 8.710 | 161,271 | -0.05(-0.57%) |
Jan 21, 2022 | 8.840 | 8.850 | 8.740 | 8.760 | 142,229 | +0.01(+0.11%) |
Jan 20, 2022 | 8.840 | 8.870 | 8.725 | 8.750 | 124,980 | +0.00(+0.00%) |
Jan 19, 2022 | 8.770 | 8.840 | 8.750 | 8.750 | 98,753 | +0.06(+0.69%) |
Jan 18, 2022 | 8.760 | 8.810 | 8.670 | 8.690 | 161,535 | -0.29(-3.23%) |
Jan 14, 2022 | 8.980 | 0 | -0.20(-2.18%) | |||
Jan 13, 2022 | 9.170 | 9.250 | 9.150 | 9.180 | 156,404 | +0.09(+0.99%) |
Jan 12, 2022 | 9.110 | 9.150 | 9.065 | 9.090 | 94,072 | +0.07(+0.78%) |
Jan 11, 2022 | 9.010 | 9.035 | 8.930 | 9.020 | 117,470 | +0.11(+1.23%) |
Jan 10, 2022 | 8.980 | 8.980 | 8.840 | 8.910 | 187,955 | -0.10(-1.11%) |
Jan 07, 2022 | 8.950 | 9.010 | 8.897 | 9.010 | 222,131 | +0.19(+2.15%) |
Jan 06, 2022 | 8.910 | 8.910 | 8.775 | 8.820 | 401,993 | -0.17(-1.89%) |
Jan 05, 2022 | 9.100 | 9.110 | 8.980 | 8.990 | 165,535 | -0.07(-0.77%) |
Jan 04, 2022 | 9.180 | 9.220 | 9.040 | 9.060 | 199,144 | -0.23(-2.48%) |
Jan 03, 2022 | 9.250 | 9.320 | 9.240 | 9.290 | 165,095 | +0.15(+1.64%) |
Dec 31, 2021 | 9.190 | 9.190 | 9.065 | 9.140 | 611,392 | -0.01(-0.11%) |
Dec 30, 2021 | 9.350 | 9.350 | 9.105 | 9.150 | 302,331 | -0.50(-5.18%) |
Dec 29, 2021 | 9.540 | 9.680 | 9.540 | 9.650 | 509,724 | +0.22(+2.33%) |
Dec 28, 2021 | 9.380 | 9.480 | 9.375 | 9.430 | 232,786 | +0.33(+3.63%) |
Dec 27, 2021 | 9.040 | 9.180 | 9.020 | 9.100 | 233,015 | +0.03(+0.33%) |
Dec 23, 2021 | 9.050 | 9.090 | 8.920 | 9.070 | 293,046 | +0.21(+2.37%) |
Dec 22, 2021 | 8.830 | 8.880 | 8.780 | 8.860 | 132,261 | +0.01(+0.11%) |
Dec 21, 2021 | 8.910 | 8.950 | 8.830 | 8.850 | 233,039 | +0.06(+0.68%) |
Dec 20, 2021 | 8.880 | 8.920 | 8.790 | 8.790 | 317,372 | -0.34(-3.72%) |
Dec 17, 2021 | 9.100 | 9.260 | 9.100 | 9.130 | 259,794 | +0.03(+0.33%) |
Dec 16, 2021 | 9.050 | 9.260 | 9.040 | 9.100 | 217,855 | +0.04(+0.44%) |
Dec 15, 2021 | 9.010 | 9.080 | 8.910 | 9.060 | 130,644 | +0.11(+1.23%) |
Dec 14, 2021 | 8.970 | 9.060 | 8.950 | 8.950 | 119,696 | -0.08(-0.89%) |
Dec 13, 2021 | 9.150 | 9.155 | 9.020 | 9.030 | 89,474 | -0.30(-3.22%) |
Dec 10, 2021 | 9.400 | 9.400 | 9.285 | 9.330 | 95,584 | -0.05(-0.53%) |
Dec 09, 2021 | 9.420 | 9.420 | 9.340 | 9.380 | 110,084 | -0.04(-0.42%) |
Dec 08, 2021 | 9.380 | 9.450 | 9.360 | 9.420 | 73,364 | +0.11(+1.18%) |
Dec 07, 2021 | 9.280 | 9.360 | 9.280 | 9.310 | 147,149 | +0.12(+1.31%) |
Dec 06, 2021 | 9.120 | 9.205 | 9.090 | 9.190 | 184,451 | +0.16(+1.77%) |
Dec 03, 2021 | 9.110 | 9.140 | 8.985 | 9.030 | 132,738 | +0.01(+0.11%) |
Dec 02, 2021 | 9.000 | 9.130 | 8.970 | 9.020 | 197,421 | +0.25(+2.85%) |