Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.248 | 9.369 | 9.223 | 9.348 | 1,458,064 | +0.01(+0.09%) |
Feb 25, 2022 | 9.123 | 9.389 | 9.123 | 9.339 | 1,475,207 | +0.29(+3.23%) |
Feb 24, 2022 | 9.089 | 9.148 | 8.801 | 9.047 | 1,532,806 | -0.18(-1.99%) |
Feb 23, 2022 | 9.339 | 9.410 | 9.206 | 9.231 | 809,773 | -0.03(-0.27%) |
Feb 22, 2022 | 9.431 | 9.431 | 9.156 | 9.256 | 1,145,366 | -0.10(-1.07%) |
Feb 18, 2022 | 9.356 | 0 | -0.36(-3.69%) | |||
Feb 17, 2022 | 9.623 | 9.731 | 9.602 | 9.715 | 757,188 | -0.03(-0.34%) |
Feb 16, 2022 | 9.631 | 9.769 | 9.631 | 9.748 | 616,032 | +0.08(+0.86%) |
Feb 15, 2022 | 9.556 | 9.717 | 9.556 | 9.665 | 590,019 | +0.14(+1.49%) |
Feb 14, 2022 | 9.514 | 9.594 | 9.431 | 9.523 | 736,268 | +0.08(+0.88%) |
Feb 11, 2022 | 9.439 | 9.556 | 9.352 | 9.439 | 1,830,004 | +0.09(+0.98%) |
Feb 10, 2022 | 9.364 | 9.489 | 9.273 | 9.348 | 556,157 | -0.08(-0.88%) |
Feb 09, 2022 | 9.423 | 9.519 | 9.398 | 9.431 | 724,186 | +0.02(+0.18%) |
Feb 08, 2022 | 9.281 | 9.423 | 9.181 | 9.414 | 694,451 | +0.13(+1.44%) |
Feb 07, 2022 | 9.306 | 9.373 | 9.206 | 9.281 | 572,761 | -0.04(-0.45%) |
Feb 04, 2022 | 9.181 | 9.364 | 8.947 | 9.323 | 1,261,905 | +0.08(+0.90%) |
Feb 03, 2022 | 9.356 | 9.231 | 9.239 | 797,592 | -0.14(-1.51%) | |
Feb 02, 2022 | 9.389 | 9.406 | 9.181 | 9.381 | 983,223 | +0.07(+0.72%) |
Feb 01, 2022 | 9.256 | 9.381 | 9.223 | 9.314 | 969,335 | +0.05(+0.54%) |
Jan 31, 2022 | 9.323 | 9.189 | 9.264 | 1,581,752 | -0.13(-1.42%) | |
Jan 28, 2022 | 9.414 | 9.514 | 9.156 | 9.398 | 867,119 | -0.02(-0.18%) |
Jan 27, 2022 | 9.448 | 9.681 | 9.323 | 9.414 | 828,686 | -0.08(-0.79%) |
Jan 26, 2022 | 9.715 | 9.815 | 9.398 | 9.489 | 1,210,052 | -0.10(-1.04%) |
Jan 25, 2022 | 9.564 | 9.677 | 9.356 | 9.589 | 977,907 | -0.08(-0.86%) |
Jan 24, 2022 | 9.648 | 9.798 | 9.464 | 9.673 | 944,988 | +0.02(+0.17%) |
Jan 21, 2022 | 9.681 | 9.873 | 9.648 | 9.656 | 1,241,184 | -0.07(-0.69%) |
Jan 20, 2022 | 9.631 | 9.940 | 9.539 | 9.723 | 833,474 | +0.06(+0.60%) |
Jan 19, 2022 | 9.623 | 9.773 | 9.510 | 9.665 | 1,649,805 | -0.03(-0.26%) |
Jan 18, 2022 | 9.756 | 9.965 | 9.681 | 9.690 | 1,054,294 | -0.07(-0.68%) |
Jan 14, 2022 | 9.756 | 0 | +0.04(+0.43%) | |||
Jan 13, 2022 | 9.656 | 9.831 | 9.656 | 9.715 | 1,041,917 | +0.13(+1.39%) |
Jan 12, 2022 | 9.523 | 9.640 | 9.448 | 9.581 | 916,124 | +0.08(+0.79%) |
Jan 11, 2022 | 9.539 | 9.581 | 9.414 | 9.506 | 741,747 | -0.06(-0.61%) |
Jan 10, 2022 | 9.239 | 9.564 | 9.164 | 9.564 | 1,321,347 | +0.38(+4.18%) |
Jan 07, 2022 | 9.281 | 9.339 | 9.098 | 9.181 | 1,498,986 | -0.07(-0.72%) |
Jan 06, 2022 | 9.348 | 9.423 | 9.198 | 9.248 | 1,330,815 | -0.18(-1.86%) |
Jan 05, 2022 | 9.414 | 9.648 | 9.377 | 9.423 | 1,553,513 | +0.01(+0.09%) |
Jan 04, 2022 | 9.448 | 9.548 | 9.298 | 9.414 | 1,787,809 | +0.03(+0.27%) |
Jan 03, 2022 | 9.548 | 9.727 | 9.323 | 9.389 | 2,577,143 | -0.18(-1.92%) |
Dec 31, 2021 | 9.439 | 9.656 | 9.348 | 9.573 | 3,103,553 | +0.15(+1.59%) |
Dec 30, 2021 | 10.75 | 10.82 | 9.124 | 9.423 | 9,907,584 | -0.73(-7.15%) |
Dec 29, 2021 | 10.07 | 10.20 | 10.04 | 10.15 | 942,865 | +0.06(+0.59%) |
Dec 28, 2021 | 10.13 | 10.23 | 10.01 | 10.09 | 1,081,491 | -0.11(-1.10%) |
Dec 27, 2021 | 10.02 | 10.21 | 9.971 | 10.20 | 866,348 | +0.17(+1.71%) |
Dec 23, 2021 | 10.13 | 10.27 | 9.965 | 10.03 | 1,085,380 | -0.11(-1.05%) |
Dec 22, 2021 | 10.14 | 10.21 | 9.965 | 10.14 | 799,643 | +0.00(+0.00%) |
Dec 21, 2021 | 10.02 | 10.28 | 9.950 | 10.14 | 1,509,243 | +0.17(+1.72%) |
Dec 20, 2021 | 9.811 | 9.965 | 9.527 | 9.965 | 3,122,783 | +0.07(+0.66%) |
Dec 17, 2021 | 9.303 | 10.07 | 9.297 | 9.900 | 8,394,688 | +0.60(+6.49%) |
Dec 16, 2021 | 9.326 | 9.421 | 9.190 | 9.297 | 1,828,508 | +0.05(+0.58%) |
Dec 15, 2021 | 9.060 | 9.261 | 8.977 | 9.244 | 1,974,284 | +0.26(+2.90%) |
Dec 14, 2021 | 8.960 | 9.131 | 8.912 | 8.983 | 3,911,540 | -0.02(-0.20%) |
Dec 13, 2021 | 9.155 | 9.220 | 8.948 | 9.001 | 1,756,472 | -0.21(-2.25%) |
Dec 10, 2021 | 9.125 | 9.229 | 8.960 | 9.208 | 1,050,155 | +0.09(+0.97%) |
Dec 09, 2021 | 8.906 | 9.125 | 8.830 | 9.119 | 1,553,870 | +0.16(+1.78%) |
Dec 08, 2021 | 9.193 | 9.202 | 8.948 | 8.960 | 1,236,723 | -0.17(-1.85%) |
Dec 07, 2021 | 9.252 | 9.357 | 9.082 | 9.129 | 1,255,163 | -0.04(-0.45%) |
Dec 06, 2021 | 9.205 | 9.252 | 9.001 | 9.170 | 1,634,968 | +0.01(+0.06%) |
Dec 03, 2021 | 9.094 | 9.193 | 8.965 | 9.164 | 2,412,500 | +0.11(+1.23%) |
Dec 02, 2021 | 9.024 | 9.135 | 8.919 | 9.053 | 1,118,885 | +0.15(+1.64%) |