Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.380 | 9.550 | 9.380 | 9.480 | 25,496 | +0.11(+1.12%) |
Feb 25, 2022 | 9.270 | 9.390 | 9.305 | 9.375 | 30,534 | +0.03(+0.27%) |
Feb 24, 2022 | 9.235 | 9.350 | 9.230 | 9.350 | 31,086 | -0.24(-2.50%) |
Feb 23, 2022 | 9.610 | 9.610 | 9.530 | 9.590 | 16,358 | -0.11(-1.13%) |
Feb 22, 2022 | 9.710 | 9.746 | 9.680 | 9.700 | 15,390 | -0.08(-0.82%) |
Feb 18, 2022 | 9.780 | 0 | -0.01(-0.10%) | |||
Feb 17, 2022 | 9.857 | 9.857 | 9.790 | 9.790 | 14,802 | -0.03(-0.31%) |
Feb 16, 2022 | 9.800 | 9.910 | 9.780 | 9.820 | 17,631 | +0.11(+1.13%) |
Feb 15, 2022 | 9.710 | 9.719 | 9.700 | 9.710 | 5,229 | -0.21(-2.11%) |
Feb 14, 2022 | 9.900 | 9.950 | 9.875 | 9.919 | 6,507 | -0.01(-0.06%) |
Feb 11, 2022 | 10.01 | 10.03 | 9.925 | 9.925 | 18,457 | +0.07(+0.66%) |
Feb 10, 2022 | 9.870 | 9.920 | 9.820 | 9.860 | 26,106 | +0.01(+0.10%) |
Feb 09, 2022 | 9.800 | 9.860 | 9.780 | 9.850 | 11,928 | +0.08(+0.82%) |
Feb 08, 2022 | 9.740 | 9.790 | 9.670 | 9.770 | 31,103 | +0.06(+0.62%) |
Feb 07, 2022 | 9.780 | 9.780 | 9.630 | 9.710 | 10,443 | +0.17(+1.78%) |
Feb 04, 2022 | 9.500 | 9.560 | 9.500 | 9.540 | 27,109 | +0.01(+0.10%) |
Feb 03, 2022 | 9.550 | 9.570 | 9.500 | 9.530 | 16,196 | -0.03(-0.31%) |
Feb 02, 2022 | 9.560 | 9.568 | 9.540 | 9.559 | 4,433 | +0.04(+0.47%) |
Feb 01, 2022 | 9.500 | 9.540 | 9.500 | 9.515 | 9,130 | +0.02(+0.16%) |
Jan 31, 2022 | 9.480 | 9.500 | 9.480 | 9.500 | 3,004 | +0.11(+1.17%) |
Jan 28, 2022 | 9.400 | 9.440 | 9.370 | 9.390 | 22,409 | -0.02(-0.21%) |
Jan 27, 2022 | 9.390 | 9.450 | 9.390 | 9.410 | 27,591 | +0.16(+1.74%) |
Jan 26, 2022 | 9.305 | 9.340 | 9.249 | 9.249 | 14,900 | -0.13(-1.37%) |
Jan 25, 2022 | 9.350 | 9.430 | 9.350 | 9.377 | 10,206 | -0.05(-0.56%) |
Jan 24, 2022 | 9.430 | 9.440 | 9.350 | 9.430 | 40,584 | +0.01(+0.11%) |
Jan 21, 2022 | 9.449 | 9.510 | 9.390 | 9.420 | 25,680 | +0.10(+1.07%) |
Jan 20, 2022 | 9.440 | 9.450 | 9.320 | 9.320 | 17,150 | -0.03(-0.32%) |
Jan 19, 2022 | 9.230 | 9.365 | 9.230 | 9.350 | 12,060 | +0.12(+1.30%) |
Jan 18, 2022 | 9.230 | 9.300 | 9.200 | 9.230 | 15,352 | -0.08(-0.86%) |
Jan 14, 2022 | 9.310 | 0 | -0.02(-0.21%) | |||
Jan 13, 2022 | 9.310 | 9.360 | 9.310 | 9.330 | 22,951 | +0.18(+1.91%) |
Jan 12, 2022 | 9.150 | 9.170 | 9.130 | 9.155 | 5,981 | -0.04(-0.38%) |
Jan 11, 2022 | 9.070 | 9.190 | 9.070 | 9.190 | 29,552 | +0.21(+2.34%) |
Jan 10, 2022 | 8.980 | 9.000 | 8.980 | 8.980 | 17,143 | +0.06(+0.67%) |
Jan 07, 2022 | 8.895 | 8.920 | 8.895 | 8.920 | 7,901 | +0.12(+1.36%) |
Jan 06, 2022 | 8.795 | 8.820 | 8.785 | 8.800 | 12,493 | -0.10(-1.12%) |
Jan 05, 2022 | 9.200 | 9.200 | 8.810 | 8.900 | 30,280 | +0.28(+3.25%) |
Jan 04, 2022 | 8.720 | 8.750 | 8.620 | 8.620 | 20,552 | -0.05(-0.58%) |
Jan 03, 2022 | 8.650 | 8.680 | 8.630 | 8.670 | 9,771 | +0.12(+1.40%) |
Dec 31, 2021 | 8.560 | 8.570 | 8.550 | 8.550 | 14,818 | -0.04(-0.52%) |
Dec 30, 2021 | 8.590 | 8.640 | 8.570 | 8.595 | 33,274 | +0.02(+0.23%) |
Dec 29, 2021 | 8.570 | 8.600 | 8.550 | 8.575 | 10,057 | +0.00(+0.06%) |
Dec 28, 2021 | 8.560 | 8.600 | 8.560 | 8.570 | 22,478 | +0.00(+0.00%) |
Dec 27, 2021 | 8.840 | 8.840 | 8.400 | 8.570 | 14,095 | +0.04(+0.53%) |
Dec 23, 2021 | 8.430 | 8.560 | 8.430 | 8.525 | 31,083 | +0.11(+1.25%) |
Dec 22, 2021 | 8.422 | 8.480 | 8.400 | 8.420 | 31,038 | +0.04(+0.43%) |
Dec 21, 2021 | 8.600 | 8.600 | 8.345 | 8.384 | 84,100 | -0.07(-0.78%) |
Dec 20, 2021 | 8.500 | 8.500 | 8.380 | 8.450 | 21,161 | +0.03(+0.36%) |
Dec 17, 2021 | 8.400 | 8.420 | 8.370 | 8.420 | 12,871 | +0.02(+0.24%) |
Dec 16, 2021 | 8.430 | 8.440 | 8.387 | 8.400 | 29,356 | -0.05(-0.59%) |
Dec 15, 2021 | 8.460 | 8.490 | 8.410 | 8.450 | 27,150 | +0.06(+0.72%) |
Dec 14, 2021 | 8.370 | 8.460 | 8.332 | 8.390 | 35,097 | -0.04(-0.42%) |
Dec 13, 2021 | 8.410 | 8.448 | 8.410 | 8.425 | 29,925 | -0.12(-1.46%) |
Dec 10, 2021 | 8.543 | 8.560 | 8.477 | 8.550 | 20,216 | +0.03(+0.35%) |
Dec 09, 2021 | 8.466 | 8.520 | 8.430 | 8.520 | 11,519 | -0.02(-0.23%) |
Dec 08, 2021 | 8.545 | 8.570 | 8.525 | 8.540 | 10,441 | -0.04(-0.41%) |
Dec 07, 2021 | 8.570 | 8.610 | 8.560 | 8.575 | 20,590 | -0.09(-0.98%) |
Dec 06, 2021 | 8.340 | 8.660 | 8.340 | 8.660 | 46,119 | +0.05(+0.58%) |
Dec 03, 2021 | 8.630 | 8.630 | 8.520 | 8.610 | 37,446 | +0.12(+1.35%) |
Dec 02, 2021 | 8.304 | 8.700 | 8.300 | 8.495 | 34,525 | +0.15(+1.86%) |