Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.990 | 10.39 | 9.990 | 10.30 | 67,726 | +0.13(+1.27%) |
Feb 25, 2022 | 9.633 | 10.27 | 9.653 | 10.17 | 97,513 | +0.56(+5.88%) |
Feb 24, 2022 | 9.673 | 9.693 | 9.405 | 9.603 | 87,134 | -0.10(-1.02%) |
Feb 23, 2022 | 9.742 | 10.01 | 9.673 | 9.702 | 96,960 | -0.10(-1.01%) |
Feb 22, 2022 | 10.04 | 10.15 | 9.603 | 9.801 | 122,957 | -0.14(-1.39%) |
Feb 18, 2022 | 9.940 | 0 | -0.20(-1.95%) | |||
Feb 17, 2022 | 9.930 | 10.39 | 9.900 | 10.14 | 105,941 | +0.19(+1.89%) |
Feb 16, 2022 | 9.564 | 10.13 | 9.564 | 9.950 | 80,023 | +0.33(+3.40%) |
Feb 15, 2022 | 9.435 | 9.742 | 9.346 | 9.623 | 62,460 | +0.18(+1.89%) |
Feb 14, 2022 | 9.287 | 9.534 | 9.237 | 9.445 | 28,956 | +0.07(+0.74%) |
Feb 11, 2022 | 9.306 | 9.554 | 9.207 | 9.376 | 35,326 | +0.03(+0.32%) |
Feb 10, 2022 | 9.356 | 9.603 | 9.257 | 9.346 | 116,497 | -0.06(-0.63%) |
Feb 09, 2022 | 9.356 | 9.841 | 9.227 | 9.405 | 150,280 | +0.26(+2.81%) |
Feb 08, 2022 | 9.386 | 9.514 | 9.061 | 9.148 | 27,087 | -0.26(-2.74%) |
Feb 07, 2022 | 9.247 | 9.504 | 9.178 | 9.405 | 51,563 | +0.16(+1.71%) |
Feb 04, 2022 | 9.059 | 9.386 | 9.029 | 9.247 | 52,866 | +0.23(+2.52%) |
Feb 03, 2022 | 9.009 | 9.002 | 9.019 | 20,288 | -0.22(-2.36%) | |
Feb 02, 2022 | 9.217 | 9.267 | 9.049 | 9.237 | 19,133 | -0.03(-0.32%) |
Feb 01, 2022 | 8.722 | 9.287 | 8.722 | 9.267 | 69,114 | +0.53(+6.12%) |
Jan 31, 2022 | 8.564 | 8.811 | 8.732 | 68,898 | +0.18(+2.08%) | |
Jan 28, 2022 | 8.663 | 8.683 | 8.376 | 8.554 | 42,878 | -0.11(-1.26%) |
Jan 27, 2022 | 8.693 | 8.901 | 8.623 | 8.663 | 40,094 | -0.02(-0.23%) |
Jan 26, 2022 | 9.108 | 9.148 | 8.613 | 8.683 | 45,138 | -0.22(-2.45%) |
Jan 25, 2022 | 8.940 | 9.029 | 8.643 | 8.901 | 26,034 | -0.14(-1.53%) |
Jan 24, 2022 | 8.514 | 9.415 | 8.165 | 9.039 | 286,930 | +0.42(+4.82%) |
Jan 21, 2022 | 8.861 | 9.108 | 8.604 | 8.623 | 100,187 | -0.34(-3.76%) |
Jan 20, 2022 | 9.029 | 9.287 | 8.891 | 8.960 | 79,388 | -0.20(-2.16%) |
Jan 19, 2022 | 9.217 | 9.405 | 9.108 | 9.158 | 44,075 | -0.04(-0.43%) |
Jan 18, 2022 | 9.247 | 9.405 | 9.089 | 9.198 | 73,643 | -0.14(-1.48%) |
Jan 14, 2022 | 9.336 | 0 | +0.14(+1.51%) | |||
Jan 13, 2022 | 9.435 | 9.544 | 9.158 | 9.198 | 65,988 | -0.15(-1.59%) |
Jan 12, 2022 | 9.227 | 9.504 | 9.158 | 9.346 | 47,440 | +0.22(+2.39%) |
Jan 11, 2022 | 8.960 | 9.198 | 8.831 | 9.128 | 39,016 | +0.24(+2.67%) |
Jan 10, 2022 | 9.069 | 9.069 | 8.772 | 8.891 | 33,980 | -0.12(-1.32%) |
Jan 07, 2022 | 9.009 | 9.108 | 8.835 | 9.009 | 27,689 | +0.06(+0.66%) |
Jan 06, 2022 | 9.029 | 9.148 | 8.910 | 8.950 | 24,272 | +0.03(+0.33%) |
Jan 05, 2022 | 9.207 | 9.376 | 8.871 | 8.920 | 60,613 | -0.22(-2.38%) |
Jan 04, 2022 | 9.099 | 9.237 | 9.029 | 9.138 | 57,985 | +0.13(+1.43%) |
Jan 03, 2022 | 8.881 | 9.158 | 8.811 | 9.009 | 40,425 | +0.23(+2.59%) |
Dec 31, 2021 | 8.584 | 8.802 | 8.376 | 8.782 | 112,664 | +0.13(+1.49%) |
Dec 30, 2021 | 8.623 | 8.901 | 8.436 | 8.653 | 71,005 | -0.06(-0.68%) |
Dec 29, 2021 | 8.752 | 8.811 | 8.584 | 8.712 | 62,935 | +0.02(+0.23%) |
Dec 28, 2021 | 8.435 | 8.722 | 8.435 | 8.693 | 58,773 | +0.18(+2.09%) |
Dec 27, 2021 | 8.693 | 8.732 | 8.425 | 8.514 | 67,154 | -0.20(-2.27%) |
Dec 23, 2021 | 8.881 | 8.960 | 8.673 | 8.712 | 26,064 | -0.15(-1.68%) |
Dec 22, 2021 | 8.396 | 8.910 | 8.227 | 8.861 | 91,371 | +0.53(+6.42%) |
Dec 21, 2021 | 8.633 | 8.831 | 8.138 | 8.326 | 312,976 | -0.28(-3.22%) |
Dec 20, 2021 | 8.653 | 8.653 | 8.326 | 8.604 | 48,772 | -0.12(-1.36%) |
Dec 17, 2021 | 8.901 | 9.059 | 8.712 | 8.722 | 60,228 | -0.30(-3.29%) |
Dec 16, 2021 | 9.168 | 9.237 | 8.980 | 9.019 | 59,845 | -0.03(-0.33%) |
Dec 15, 2021 | 9.039 | 9.090 | 8.811 | 9.049 | 47,779 | +0.03(+0.33%) |
Dec 14, 2021 | 9.158 | 9.297 | 8.910 | 9.019 | 73,125 | -0.18(-1.94%) |
Dec 13, 2021 | 9.821 | 9.821 | 9.128 | 9.198 | 80,118 | -0.54(-5.59%) |
Dec 10, 2021 | 9.702 | 9.841 | 9.683 | 9.742 | 51,290 | +0.08(+0.82%) |
Dec 09, 2021 | 9.821 | 9.851 | 9.504 | 9.663 | 68,717 | -0.22(-2.20%) |
Dec 08, 2021 | 9.851 | 9.900 | 9.752 | 9.881 | 78,566 | +0.04(+0.40%) |
Dec 07, 2021 | 9.752 | 9.999 | 9.678 | 9.841 | 131,405 | +0.19(+1.95%) |
Dec 06, 2021 | 9.653 | 9.891 | 9.277 | 9.653 | 226,740 | +0.12(+1.25%) |
Dec 03, 2021 | 9.099 | 9.633 | 8.970 | 9.534 | 155,697 | +0.45(+4.90%) |
Dec 02, 2021 | 8.792 | 9.242 | 8.792 | 9.089 | 134,481 | +0.33(+3.73%) |