Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.666 | 9.666 | 9.631 | 9.640 | 66,750 | +0.01(+0.09%) |
Mar 30, 2022 | 9.649 | 9.683 | 9.614 | 9.631 | 61,492 | +0.02(+0.18%) |
Mar 29, 2022 | 9.502 | 9.614 | 9.502 | 9.614 | 78,192 | +0.11(+1.18%) |
Mar 28, 2022 | 9.476 | 9.527 | 9.467 | 9.502 | 38,143 | +0.03(+0.35%) |
Mar 25, 2022 | 9.528 | 9.553 | 9.467 | 9.468 | 51,939 | -0.07(-0.71%) |
Mar 24, 2022 | 9.536 | 9.553 | 9.510 | 9.536 | 51,554 | +0.01(+0.14%) |
Mar 23, 2022 | 9.510 | 9.545 | 9.510 | 9.523 | 34,783 | -0.02(-0.23%) |
Mar 22, 2022 | 9.545 | 9.562 | 9.510 | 9.545 | 61,117 | +0.03(+0.36%) |
Mar 21, 2022 | 9.588 | 9.631 | 9.510 | 9.510 | 58,219 | -0.09(-0.94%) |
Mar 18, 2022 | 9.486 | 9.614 | 9.486 | 9.601 | 25,436 | +0.06(+0.61%) |
Mar 17, 2022 | 9.389 | 9.553 | 9.389 | 9.543 | 46,892 | +0.09(+0.99%) |
Mar 16, 2022 | 9.389 | 9.476 | 9.364 | 9.450 | 55,967 | +0.09(+0.92%) |
Mar 15, 2022 | 9.398 | 9.398 | 9.321 | 9.363 | 95,349 | +0.03(+0.37%) |
Mar 14, 2022 | 9.424 | 9.424 | 9.311 | 9.329 | 77,908 | -0.09(-0.91%) |
Mar 11, 2022 | 9.528 | 9.564 | 9.398 | 9.415 | 80,580 | -0.04(-0.44%) |
Mar 10, 2022 | 9.432 | 9.545 | 9.419 | 9.457 | 41,480 | -0.01(-0.13%) |
Mar 09, 2022 | 9.389 | 9.484 | 9.389 | 9.469 | 75,234 | +0.10(+1.03%) |
Mar 08, 2022 | 9.406 | 9.428 | 9.303 | 9.372 | 71,374 | -0.06(-0.64%) |
Mar 07, 2022 | 9.510 | 9.528 | 9.424 | 9.432 | 95,798 | -0.10(-1.00%) |
Mar 04, 2022 | 9.553 | 9.579 | 9.528 | 9.528 | 96,987 | -0.08(-0.83%) |
Mar 03, 2022 | 9.666 | 9.666 | 9.605 | 9.607 | 22,008 | +0.00(+0.02%) |
Mar 02, 2022 | 9.574 | 9.626 | 9.566 | 9.605 | 121,179 | +0.02(+0.24%) |
Mar 01, 2022 | 9.608 | 9.712 | 9.583 | 9.583 | 26,547 | -0.02(-0.22%) |
Feb 28, 2022 | 9.565 | 9.617 | 9.544 | 9.604 | 56,257 | +0.04(+0.47%) |
Feb 25, 2022 | 9.497 | 9.591 | 9.540 | 9.559 | 111,058 | +0.05(+0.48%) |
Feb 24, 2022 | 9.479 | 9.538 | 9.446 | 9.514 | 170,629 | +0.00(+0.00%) |
Feb 23, 2022 | 9.548 | 9.634 | 9.514 | 9.514 | 48,669 | -0.01(-0.10%) |
Feb 22, 2022 | 9.565 | 9.574 | 9.505 | 9.523 | 57,524 | -0.05(-0.54%) |
Feb 18, 2022 | 9.575 | 0 | +0.00(+0.02%) | |||
Feb 17, 2022 | 9.608 | 9.634 | 9.564 | 9.572 | 86,931 | -0.02(-0.26%) |
Feb 16, 2022 | 9.583 | 9.597 | 9.540 | 9.597 | 34,408 | +0.03(+0.34%) |
Feb 15, 2022 | 9.548 | 9.591 | 9.531 | 9.565 | 59,066 | +0.03(+0.32%) |
Feb 14, 2022 | 9.565 | 9.565 | 9.497 | 9.534 | 59,430 | -0.04(-0.43%) |
Feb 11, 2022 | 9.634 | 9.651 | 9.557 | 9.576 | 117,236 | -0.05(-0.52%) |
Feb 10, 2022 | 9.694 | 9.703 | 9.604 | 9.626 | 114,924 | -0.09(-0.97%) |
Feb 09, 2022 | 9.729 | 9.737 | 9.686 | 9.720 | 65,595 | +0.06(+0.62%) |
Feb 08, 2022 | 9.660 | 9.694 | 9.626 | 9.660 | 94,739 | -0.01(-0.09%) |
Feb 07, 2022 | 9.643 | 9.686 | 9.634 | 9.669 | 58,205 | +0.02(+0.18%) |
Feb 04, 2022 | 9.660 | 9.677 | 9.608 | 9.651 | 136,245 | -0.03(-0.27%) |
Feb 03, 2022 | 9.737 | 9.677 | 103,101 | -0.07(-0.74%) | ||
Feb 02, 2022 | 9.817 | 9.834 | 9.749 | 9.749 | 78,199 | -0.05(-0.54%) |
Feb 01, 2022 | 9.792 | 9.809 | 9.758 | 9.802 | 75,161 | +0.03(+0.35%) |
Jan 31, 2022 | 9.775 | 9.768 | 115,453 | +0.08(+0.81%) | ||
Jan 28, 2022 | 9.663 | 9.715 | 9.629 | 9.690 | 101,081 | +0.01(+0.10%) |
Jan 27, 2022 | 9.809 | 9.809 | 9.681 | 9.681 | 91,561 | -0.08(-0.78%) |
Jan 26, 2022 | 9.852 | 9.903 | 9.740 | 9.756 | 88,821 | -0.07(-0.71%) |
Jan 25, 2022 | 9.843 | 9.869 | 9.809 | 9.826 | 77,184 | -0.06(-0.56%) |
Jan 24, 2022 | 9.860 | 9.895 | 9.758 | 9.882 | 150,390 | -0.02(-0.17%) |
Jan 21, 2022 | 9.929 | 9.933 | 9.895 | 9.899 | 31,910 | -0.03(-0.30%) |
Jan 20, 2022 | 9.937 | 9.963 | 9.920 | 9.929 | 83,895 | -0.02(-0.17%) |
Jan 19, 2022 | 9.980 | 9.980 | 9.920 | 9.946 | 118,465 | +0.02(+0.17%) |
Jan 18, 2022 | 9.963 | 9.997 | 9.929 | 9.929 | 113,784 | -0.05(-0.52%) |
Jan 14, 2022 | 9.980 | 0 | -0.02(-0.17%) | |||
Jan 13, 2022 | 10.01 | 10.04 | 9.997 | 9.997 | 114,876 | -0.02(-0.21%) |
Jan 12, 2022 | 10.02 | 10.03 | 10.01 | 10.02 | 107,821 | -0.00(-0.05%) |
Jan 11, 2022 | 9.946 | 10.03 | 9.937 | 10.02 | 85,908 | +0.07(+0.69%) |
Jan 10, 2022 | 9.997 | 10.01 | 9.929 | 9.954 | 83,397 | -0.04(-0.43%) |
Jan 07, 2022 | 10.01 | 10.02 | 9.963 | 9.997 | 91,694 | +0.00(+0.03%) |
Jan 06, 2022 | 9.929 | 10.01 | 9.912 | 9.994 | 62,184 | +0.07(+0.66%) |
Jan 05, 2022 | 9.980 | 10.01 | 9.929 | 9.929 | 67,324 | -0.06(-0.64%) |
Jan 04, 2022 | 10.01 | 10.03 | 9.980 | 9.993 | 106,505 | -0.05(-0.47%) |