Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.606 | 9.662 | 9.559 | 9.591 | 353,604 | +0.02(+0.25%) |
Mar 30, 2022 | 9.423 | 9.591 | 9.375 | 9.567 | 168,209 | +0.16(+1.70%) |
Mar 29, 2022 | 9.439 | 9.527 | 9.319 | 9.407 | 242,958 | -0.02(-0.25%) |
Mar 28, 2022 | 9.551 | 9.606 | 9.383 | 9.431 | 291,606 | -0.14(-1.42%) |
Mar 25, 2022 | 9.591 | 9.606 | 9.375 | 9.567 | 226,422 | -0.04(-0.42%) |
Mar 24, 2022 | 9.646 | 9.670 | 9.606 | 9.606 | 141,428 | -0.05(-0.50%) |
Mar 23, 2022 | 9.654 | 9.678 | 9.646 | 9.654 | 80,571 | -0.02(-0.22%) |
Mar 22, 2022 | 9.699 | 9.707 | 9.652 | 9.676 | 79,540 | -0.02(-0.16%) |
Mar 21, 2022 | 9.699 | 9.739 | 9.686 | 9.691 | 108,069 | -0.06(-0.65%) |
Mar 18, 2022 | 9.739 | 9.818 | 9.715 | 9.755 | 61,954 | +0.03(+0.33%) |
Mar 17, 2022 | 9.581 | 9.723 | 9.549 | 9.723 | 171,904 | +0.15(+1.57%) |
Mar 16, 2022 | 9.596 | 9.616 | 9.335 | 9.573 | 155,733 | +0.00(+0.00%) |
Mar 15, 2022 | 9.628 | 9.652 | 9.557 | 9.573 | 211,655 | -0.06(-0.58%) |
Mar 14, 2022 | 9.676 | 9.699 | 9.581 | 9.628 | 212,493 | -0.03(-0.33%) |
Mar 11, 2022 | 9.810 | 9.814 | 9.644 | 9.660 | 120,058 | -0.11(-1.13%) |
Mar 10, 2022 | 9.755 | 9.826 | 9.628 | 9.770 | 166,770 | -0.08(-0.80%) |
Mar 09, 2022 | 9.850 | 9.936 | 9.834 | 9.850 | 101,458 | +0.02(+0.20%) |
Mar 08, 2022 | 9.786 | 9.881 | 9.759 | 9.830 | 116,539 | +0.04(+0.44%) |
Mar 07, 2022 | 9.921 | 9.933 | 9.778 | 9.786 | 168,452 | -0.13(-1.36%) |
Mar 04, 2022 | 9.842 | 9.937 | 9.802 | 9.921 | 97,218 | +0.09(+0.88%) |
Mar 03, 2022 | 9.802 | 9.858 | 9.723 | 9.834 | 124,580 | +0.06(+0.65%) |
Mar 02, 2022 | 9.723 | 9.826 | 9.715 | 9.770 | 249,719 | +0.06(+0.65%) |
Mar 01, 2022 | 9.723 | 9.808 | 9.683 | 9.707 | 268,704 | -0.05(-0.49%) |
Feb 28, 2022 | 9.612 | 9.786 | 9.612 | 9.755 | 106,681 | +0.10(+1.07%) |
Feb 25, 2022 | 9.581 | 9.691 | 9.636 | 9.652 | 118,417 | +0.06(+0.58%) |
Feb 24, 2022 | 9.486 | 9.636 | 9.454 | 9.596 | 309,912 | +0.09(+1.00%) |
Feb 23, 2022 | 9.557 | 9.604 | 9.478 | 9.502 | 159,387 | -0.08(-0.87%) |
Feb 22, 2022 | 9.557 | 9.660 | 9.549 | 9.585 | 100,467 | +0.00(+0.04%) |
Feb 18, 2022 | 9.581 | 0 | -0.01(-0.08%) | |||
Feb 17, 2022 | 9.541 | 9.596 | 9.541 | 9.589 | 128,021 | +0.03(+0.32%) |
Feb 16, 2022 | 9.503 | 9.605 | 9.503 | 9.558 | 195,398 | +0.05(+0.50%) |
Feb 15, 2022 | 9.590 | 9.613 | 9.503 | 9.511 | 145,986 | -0.07(-0.74%) |
Feb 14, 2022 | 9.739 | 9.759 | 9.558 | 9.582 | 180,069 | -0.13(-1.30%) |
Feb 11, 2022 | 9.661 | 9.763 | 9.661 | 9.708 | 152,570 | +0.02(+0.16%) |
Feb 10, 2022 | 9.873 | 9.912 | 9.661 | 9.692 | 210,161 | -0.18(-1.84%) |
Feb 09, 2022 | 9.968 | 10.01 | 9.865 | 9.873 | 135,217 | -0.05(-0.48%) |
Feb 08, 2022 | 9.826 | 9.960 | 9.826 | 9.921 | 218,514 | +0.10(+1.04%) |
Feb 07, 2022 | 9.810 | 9.889 | 9.779 | 9.818 | 136,366 | +0.04(+0.40%) |
Feb 04, 2022 | 9.952 | 9.984 | 9.771 | 9.779 | 180,796 | -0.17(-1.74%) |
Feb 03, 2022 | 9.968 | 9.952 | 9.952 | 172,405 | -0.10(-1.02%) | |
Feb 02, 2022 | 9.826 | 10.10 | 9.814 | 10.05 | 330,525 | +0.28(+2.82%) |
Feb 01, 2022 | 9.661 | 9.794 | 9.645 | 9.779 | 113,221 | +0.12(+1.22%) |
Jan 31, 2022 | 9.668 | 9.637 | 9.661 | 154,131 | +0.02(+0.25%) | |
Jan 28, 2022 | 9.637 | 9.700 | 9.613 | 9.637 | 96,584 | +0.01(+0.08%) |
Jan 27, 2022 | 9.661 | 9.661 | 9.566 | 9.629 | 150,273 | +0.06(+0.66%) |
Jan 26, 2022 | 9.731 | 9.731 | 9.566 | 9.566 | 148,263 | -0.08(-0.82%) |
Jan 25, 2022 | 9.574 | 9.653 | 9.558 | 9.645 | 218,901 | +0.09(+0.91%) |
Jan 24, 2022 | 9.637 | 9.661 | 9.432 | 9.558 | 406,431 | -0.12(-1.22%) |
Jan 21, 2022 | 9.794 | 9.889 | 9.676 | 9.676 | 223,055 | -0.14(-1.46%) |
Jan 20, 2022 | 10.01 | 10.06 | 9.811 | 9.819 | 298,629 | -0.12(-1.18%) |
Jan 19, 2022 | 10.18 | 10.19 | 9.898 | 9.937 | 224,077 | -0.24(-2.39%) |
Jan 18, 2022 | 10.22 | 10.25 | 10.14 | 10.18 | 142,299 | -0.02(-0.23%) |
Jan 14, 2022 | 10.20 | 0 | -0.02(-0.23%) | |||
Jan 13, 2022 | 10.17 | 10.27 | 10.17 | 10.23 | 82,949 | +0.06(+0.62%) |
Jan 12, 2022 | 10.16 | 10.21 | 10.12 | 10.16 | 149,011 | +0.07(+0.70%) |
Jan 11, 2022 | 10.05 | 10.16 | 9.992 | 10.09 | 313,436 | +0.09(+0.86%) |
Jan 10, 2022 | 10.03 | 10.18 | 9.992 | 10.01 | 218,263 | +0.02(+0.16%) |
Jan 07, 2022 | 10.16 | 10.18 | 9.992 | 9.992 | 201,217 | -0.20(-1.93%) |
Jan 06, 2022 | 10.41 | 10.41 | 10.14 | 10.19 | 210,150 | -0.22(-2.11%) |
Jan 05, 2022 | 10.52 | 10.52 | 10.41 | 10.41 | 145,910 | -0.07(-0.67%) |
Jan 04, 2022 | 10.53 | 10.57 | 10.42 | 10.48 | 209,846 | -0.03(-0.30%) |