Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.480 | 9.580 | 9.420 | 9.570 | 253,086 | +0.34(+3.68%) |
Feb 25, 2022 | 9.470 | 9.340 | 9.220 | 9.230 | 304,304 | -0.39(-4.05%) |
Feb 24, 2022 | 9.770 | 9.900 | 9.550 | 9.620 | 524,942 | +0.11(+1.16%) |
Feb 23, 2022 | 9.500 | 9.550 | 9.460 | 9.510 | 270,529 | +0.05(+0.53%) |
Feb 22, 2022 | 9.370 | 9.460 | 9.310 | 9.460 | 255,393 | +0.20(+2.16%) |
Feb 18, 2022 | 9.260 | 0 | +0.07(+0.76%) | |||
Feb 17, 2022 | 9.190 | 9.250 | 9.169 | 9.190 | 138,449 | +0.04(+0.44%) |
Feb 16, 2022 | 9.110 | 9.190 | 9.110 | 9.150 | 51,498 | +0.01(+0.11%) |
Feb 15, 2022 | 9.210 | 9.210 | 9.100 | 9.140 | 66,772 | -0.09(-0.98%) |
Feb 14, 2022 | 9.250 | 9.250 | 9.120 | 9.230 | 72,255 | +0.01(+0.11%) |
Feb 11, 2022 | 9.290 | 9.290 | 9.150 | 9.220 | 162,132 | +0.04(+0.44%) |
Feb 10, 2022 | 9.310 | 9.370 | 9.140 | 9.180 | 147,535 | -0.04(-0.43%) |
Feb 09, 2022 | 9.150 | 9.230 | 9.130 | 9.220 | 197,663 | +0.09(+0.99%) |
Feb 08, 2022 | 9.090 | 9.130 | 9.030 | 9.130 | 178,627 | +0.00(+0.00%) |
Feb 07, 2022 | 9.040 | 9.130 | 9.040 | 9.130 | 162,380 | +0.13(+1.44%) |
Feb 04, 2022 | 9.010 | 9.040 | 8.940 | 9.000 | 76,280 | -0.01(-0.11%) |
Feb 03, 2022 | 9.040 | 9.010 | 35,298 | +0.05(+0.56%) | ||
Feb 02, 2022 | 9.130 | 9.130 | 8.910 | 8.960 | 83,941 | -0.05(-0.55%) |
Feb 01, 2022 | 9.000 | 9.025 | 8.800 | 9.010 | 349,529 | +0.10(+1.12%) |
Jan 31, 2022 | 9.020 | 8.860 | 8.910 | 106,437 | +0.00(+0.00%) | |
Jan 28, 2022 | 8.880 | 8.950 | 8.601 | 8.910 | 226,727 | +0.09(+1.05%) |
Jan 27, 2022 | 8.880 | 8.940 | 8.790 | 8.818 | 802,785 | -0.07(-0.82%) |
Jan 26, 2022 | 8.870 | 8.920 | 8.810 | 8.890 | 74,465 | +0.02(+0.23%) |
Jan 25, 2022 | 8.830 | 8.940 | 8.830 | 8.870 | 126,739 | +0.05(+0.57%) |
Jan 24, 2022 | 8.710 | 8.840 | 8.700 | 8.820 | 193,756 | +0.01(+0.11%) |
Jan 21, 2022 | 9.020 | 9.040 | 8.600 | 8.810 | 555,106 | -0.54(-5.78%) |
Jan 20, 2022 | 10.17 | 10.37 | 9.310 | 9.350 | 569,488 | -0.85(-8.33%) |
Jan 19, 2022 | 9.660 | 10.20 | 9.550 | 10.20 | 349,314 | +0.60(+6.25%) |
Jan 18, 2022 | 9.360 | 10.20 | 9.310 | 9.600 | 358,048 | +0.29(+3.13%) |
Jan 14, 2022 | 9.309 | 0 | +0.32(+3.60%) | |||
Jan 13, 2022 | 9.140 | 9.140 | 8.960 | 8.985 | 71,699 | -0.09(-0.94%) |
Jan 12, 2022 | 8.780 | 9.700 | 8.780 | 9.070 | 742,838 | +0.29(+3.30%) |
Jan 11, 2022 | 8.730 | 8.840 | 8.631 | 8.780 | 384,103 | +0.12(+1.39%) |
Jan 10, 2022 | 8.700 | 8.700 | 8.600 | 8.660 | 140,642 | -0.06(-0.69%) |
Jan 07, 2022 | 8.680 | 8.730 | 8.650 | 8.720 | 104,256 | +0.06(+0.70%) |
Jan 06, 2022 | 8.690 | 8.690 | 8.620 | 8.659 | 57,561 | -0.01(-0.13%) |
Jan 05, 2022 | 8.710 | 8.750 | 8.670 | 8.670 | 156,129 | -0.09(-1.03%) |
Jan 04, 2022 | 8.670 | 8.770 | 8.660 | 8.760 | 552,657 | +0.15(+1.74%) |
Jan 03, 2022 | 8.680 | 8.680 | 8.580 | 8.610 | 385,558 | -0.04(-0.46%) |
Dec 31, 2021 | 8.680 | 8.680 | 8.630 | 8.650 | 127,851 | +0.01(+0.12%) |
Dec 30, 2021 | 8.710 | 8.730 | 8.640 | 8.640 | 162,465 | -0.11(-1.26%) |
Dec 29, 2021 | 8.670 | 8.750 | 8.640 | 8.750 | 466,171 | +0.10(+1.16%) |
Dec 28, 2021 | 8.690 | 8.730 | 8.650 | 8.650 | 49,973 | -0.12(-1.37%) |
Dec 27, 2021 | 8.660 | 8.780 | 8.660 | 8.770 | 121,821 | +0.10(+1.15%) |
Dec 23, 2021 | 8.600 | 8.670 | 8.600 | 8.670 | 101,951 | +0.04(+0.46%) |
Dec 22, 2021 | 8.500 | 8.630 | 8.500 | 8.630 | 168,336 | +0.16(+1.89%) |
Dec 21, 2021 | 8.380 | 8.490 | 8.380 | 8.470 | 57,528 | +0.11(+1.32%) |
Dec 20, 2021 | 8.370 | 8.390 | 8.340 | 8.360 | 123,584 | -0.07(-0.83%) |
Dec 17, 2021 | 8.460 | 8.470 | 8.430 | 8.430 | 63,592 | -0.05(-0.59%) |
Dec 16, 2021 | 8.400 | 8.490 | 8.390 | 8.480 | 74,990 | +0.14(+1.68%) |
Dec 15, 2021 | 8.400 | 8.420 | 8.325 | 8.340 | 60,662 | -0.06(-0.71%) |
Dec 14, 2021 | 8.400 | 8.440 | 8.380 | 8.400 | 205,946 | -0.01(-0.12%) |
Dec 13, 2021 | 8.440 | 8.440 | 8.380 | 8.410 | 116,502 | -0.04(-0.47%) |
Dec 10, 2021 | 8.410 | 8.460 | 8.395 | 8.450 | 85,117 | +0.06(+0.72%) |
Dec 09, 2021 | 8.390 | 8.420 | 8.360 | 8.390 | 48,501 | -0.01(-0.12%) |
Dec 08, 2021 | 8.390 | 8.430 | 8.370 | 8.400 | 32,888 | +0.00(+0.00%) |
Dec 07, 2021 | 8.420 | 8.440 | 8.370 | 8.400 | 55,249 | -0.02(-0.24%) |
Dec 06, 2021 | 8.380 | 8.445 | 8.346 | 8.420 | 77,950 | +0.03(+0.36%) |
Dec 03, 2021 | 8.420 | 8.460 | 8.362 | 8.390 | 37,176 | +0.04(+0.48%) |
Dec 02, 2021 | 8.240 | 8.420 | 8.240 | 8.350 | 53,816 | +0.12(+1.46%) |