Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.418 | 9.537 | 9.393 | 9.520 | 585,699 | +0.08(+0.90%) |
Feb 25, 2022 | 9.392 | 9.469 | 9.397 | 9.435 | 785,022 | +0.06(+0.59%) |
Feb 24, 2022 | 9.194 | 9.397 | 9.186 | 9.380 | 1,013,095 | +0.13(+1.37%) |
Feb 23, 2022 | 9.304 | 9.325 | 9.211 | 9.253 | 814,712 | -0.05(-0.54%) |
Feb 22, 2022 | 9.211 | 9.338 | 9.186 | 9.304 | 884,743 | +0.04(+0.46%) |
Feb 18, 2022 | 9.262 | 0 | -0.03(-0.36%) | |||
Feb 17, 2022 | 9.295 | 9.321 | 9.251 | 9.295 | 412,276 | -0.03(-0.36%) |
Feb 16, 2022 | 9.295 | 9.354 | 9.253 | 9.329 | 495,401 | +0.03(+0.27%) |
Feb 15, 2022 | 9.278 | 9.312 | 9.228 | 9.304 | 471,899 | +0.06(+0.64%) |
Feb 14, 2022 | 9.312 | 9.346 | 9.186 | 9.245 | 906,113 | -0.09(-0.99%) |
Feb 11, 2022 | 9.287 | 9.422 | 9.270 | 9.338 | 868,199 | +0.05(+0.54%) |
Feb 10, 2022 | 9.397 | 9.464 | 9.270 | 9.287 | 1,123,083 | -0.14(-1.52%) |
Feb 09, 2022 | 9.388 | 9.447 | 9.363 | 9.430 | 621,820 | +0.04(+0.45%) |
Feb 08, 2022 | 9.304 | 9.397 | 9.295 | 9.388 | 550,628 | +0.08(+0.82%) |
Feb 07, 2022 | 9.304 | 9.354 | 9.253 | 9.312 | 565,098 | +0.01(+0.09%) |
Feb 04, 2022 | 9.346 | 9.377 | 9.278 | 9.304 | 549,225 | -0.06(-0.63%) |
Feb 03, 2022 | 9.338 | 9.363 | 475,907 | -0.03(-0.36%) | ||
Feb 02, 2022 | 9.363 | 9.405 | 9.346 | 9.397 | 521,267 | +0.05(+0.54%) |
Feb 01, 2022 | 9.388 | 9.402 | 9.300 | 9.346 | 702,010 | -0.04(-0.45%) |
Jan 31, 2022 | 9.321 | 9.397 | 9.388 | 664,034 | +0.05(+0.54%) | |
Jan 28, 2022 | 9.203 | 9.354 | 9.155 | 9.338 | 685,366 | +0.11(+1.14%) |
Jan 27, 2022 | 9.190 | 9.282 | 9.173 | 9.232 | 820,968 | +0.08(+0.82%) |
Jan 26, 2022 | 9.148 | 9.249 | 9.056 | 9.157 | 945,049 | +0.07(+0.74%) |
Jan 25, 2022 | 9.073 | 9.157 | 9.014 | 9.090 | 769,961 | -0.04(-0.46%) |
Jan 24, 2022 | 9.106 | 9.148 | 8.897 | 9.131 | 2,368,094 | -0.03(-0.27%) |
Jan 21, 2022 | 9.257 | 9.295 | 9.127 | 9.157 | 1,071,264 | -0.13(-1.36%) |
Jan 20, 2022 | 9.274 | 9.341 | 9.266 | 9.282 | 659,114 | +0.02(+0.18%) |
Jan 19, 2022 | 9.282 | 9.366 | 9.266 | 9.266 | 734,333 | -0.03(-0.27%) |
Jan 18, 2022 | 9.316 | 9.362 | 9.257 | 9.291 | 999,946 | -0.05(-0.54%) |
Jan 14, 2022 | 9.341 | 0 | +0.07(+0.72%) | |||
Jan 13, 2022 | 9.274 | 9.291 | 9.232 | 9.274 | 508,868 | +0.02(+0.18%) |
Jan 12, 2022 | 9.224 | 9.291 | 9.199 | 9.257 | 725,863 | +0.04(+0.46%) |
Jan 11, 2022 | 9.190 | 9.224 | 9.148 | 9.215 | 787,891 | +0.03(+0.37%) |
Jan 10, 2022 | 9.173 | 9.207 | 9.140 | 9.182 | 756,967 | +0.01(+0.09%) |
Jan 07, 2022 | 9.157 | 9.194 | 9.115 | 9.173 | 486,311 | +0.03(+0.37%) |
Jan 06, 2022 | 9.131 | 9.182 | 9.102 | 9.140 | 474,016 | +0.03(+0.37%) |
Jan 05, 2022 | 9.115 | 9.165 | 9.106 | 9.106 | 332,020 | -0.02(-0.18%) |
Jan 04, 2022 | 9.182 | 9.220 | 9.115 | 9.123 | 657,662 | -0.03(-0.37%) |
Jan 03, 2022 | 9.148 | 9.182 | 9.081 | 9.157 | 692,720 | +0.04(+0.46%) |
Dec 31, 2021 | 9.165 | 9.173 | 9.081 | 9.115 | 390,113 | -0.03(-0.37%) |
Dec 30, 2021 | 9.140 | 9.173 | 9.115 | 9.148 | 343,124 | +0.02(+0.23%) |
Dec 29, 2021 | 9.119 | 9.136 | 9.094 | 9.127 | 433,340 | +0.04(+0.46%) |
Dec 28, 2021 | 9.086 | 9.136 | 9.069 | 9.086 | 507,307 | -0.01(-0.09%) |
Dec 27, 2021 | 9.044 | 9.111 | 9.044 | 9.094 | 473,193 | +0.05(+0.55%) |
Dec 23, 2021 | 9.052 | 9.086 | 9.021 | 9.044 | 704,906 | -0.03(-0.28%) |
Dec 22, 2021 | 9.061 | 9.077 | 9.027 | 9.069 | 481,975 | +0.03(+0.28%) |
Dec 21, 2021 | 9.002 | 9.069 | 9.002 | 9.044 | 421,078 | +0.05(+0.56%) |
Dec 20, 2021 | 8.961 | 9.027 | 8.944 | 8.994 | 588,619 | -0.03(-0.28%) |
Dec 17, 2021 | 9.044 | 9.069 | 8.994 | 9.019 | 419,323 | -0.05(-0.55%) |
Dec 16, 2021 | 9.036 | 9.094 | 9.011 | 9.069 | 505,361 | +0.03(+0.37%) |
Dec 15, 2021 | 8.994 | 9.036 | 8.948 | 9.036 | 455,000 | +0.08(+0.84%) |
Dec 14, 2021 | 9.019 | 9.027 | 8.961 | 8.961 | 507,451 | -0.06(-0.65%) |
Dec 13, 2021 | 9.019 | 9.061 | 8.994 | 9.019 | 582,647 | -0.03(-0.37%) |
Dec 10, 2021 | 9.036 | 9.069 | 8.994 | 9.052 | 598,537 | +0.05(+0.56%) |
Dec 09, 2021 | 9.019 | 9.019 | 8.936 | 9.002 | 454,196 | +0.00(+0.00%) |
Dec 08, 2021 | 8.969 | 9.019 | 8.961 | 9.002 | 426,771 | +0.05(+0.56%) |
Dec 07, 2021 | 8.944 | 8.986 | 8.924 | 8.952 | 362,283 | +0.03(+0.37%) |
Dec 06, 2021 | 8.952 | 8.961 | 8.877 | 8.919 | 578,014 | +0.06(+0.66%) |
Dec 03, 2021 | 8.911 | 8.927 | 8.836 | 8.861 | 637,629 | -0.03(-0.28%) |
Dec 02, 2021 | 8.902 | 8.952 | 8.886 | 8.886 | 684,828 | -0.02(-0.19%) |