Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.769 | 8.958 | 8.703 | 8.760 | 355,480 | -0.10(-1.17%) |
Feb 25, 2022 | 8.703 | 8.901 | 8.571 | 8.864 | 197,759 | +0.17(+1.96%) |
Feb 24, 2022 | 8.637 | 8.722 | 8.524 | 8.694 | 216,748 | -0.09(-0.97%) |
Feb 23, 2022 | 8.835 | 8.987 | 8.694 | 8.779 | 223,815 | -0.06(-0.64%) |
Feb 22, 2022 | 9.109 | 9.176 | 8.826 | 8.835 | 226,241 | -0.30(-3.31%) |
Feb 18, 2022 | 9.138 | 0 | +0.12(+1.36%) | |||
Feb 17, 2022 | 8.996 | 9.100 | 8.883 | 9.015 | 179,410 | +0.06(+0.63%) |
Feb 16, 2022 | 8.996 | 8.996 | 8.826 | 8.958 | 209,137 | +0.12(+1.39%) |
Feb 15, 2022 | 8.769 | 8.883 | 8.722 | 8.835 | 261,813 | +0.15(+1.74%) |
Feb 14, 2022 | 8.779 | 8.779 | 8.580 | 8.684 | 322,032 | -0.09(-1.08%) |
Feb 11, 2022 | 8.694 | 8.911 | 8.694 | 8.779 | 229,709 | +0.08(+0.87%) |
Feb 10, 2022 | 8.637 | 8.913 | 8.618 | 8.703 | 227,416 | -0.02(-0.22%) |
Feb 09, 2022 | 8.816 | 8.842 | 8.684 | 8.722 | 229,514 | -0.08(-0.86%) |
Feb 08, 2022 | 8.930 | 9.005 | 8.779 | 8.798 | 133,186 | -0.14(-1.59%) |
Feb 07, 2022 | 8.779 | 8.996 | 8.779 | 8.939 | 314,410 | +0.16(+1.83%) |
Feb 04, 2022 | 8.826 | 8.906 | 8.467 | 8.779 | 472,270 | -0.37(-4.03%) |
Feb 03, 2022 | 9.270 | 9.100 | 9.147 | 210,416 | -0.14(-1.53%) | |
Feb 02, 2022 | 9.412 | 9.628 | 9.242 | 9.289 | 108,774 | -0.15(-1.60%) |
Feb 01, 2022 | 9.261 | 9.468 | 9.204 | 9.440 | 160,789 | +0.16(+1.73%) |
Jan 31, 2022 | 9.053 | 9.279 | 101,633 | +0.14(+1.55%) | ||
Jan 28, 2022 | 9.081 | 9.152 | 8.873 | 9.138 | 124,193 | +0.06(+0.62%) |
Jan 27, 2022 | 9.289 | 9.393 | 8.977 | 9.081 | 264,280 | -0.18(-1.94%) |
Jan 26, 2022 | 9.544 | 9.686 | 9.251 | 9.261 | 148,932 | -0.18(-1.90%) |
Jan 25, 2022 | 9.393 | 9.487 | 9.147 | 9.440 | 258,397 | -0.04(-0.40%) |
Jan 24, 2022 | 9.166 | 9.544 | 9.100 | 9.478 | 252,328 | +0.23(+2.45%) |
Jan 21, 2022 | 9.242 | 9.478 | 9.223 | 9.251 | 287,837 | -0.06(-0.61%) |
Jan 20, 2022 | 9.742 | 9.799 | 9.308 | 9.308 | 194,176 | -0.43(-4.46%) |
Jan 19, 2022 | 9.950 | 9.950 | 9.714 | 9.742 | 93,670 | -0.15(-1.53%) |
Jan 18, 2022 | 10.02 | 10.04 | 9.799 | 9.894 | 241,937 | -0.22(-2.15%) |
Jan 14, 2022 | 10.11 | 0 | -0.01(-0.09%) | |||
Jan 13, 2022 | 9.960 | 10.24 | 9.960 | 10.12 | 149,264 | +0.23(+2.29%) |
Jan 12, 2022 | 9.931 | 9.998 | 9.818 | 9.894 | 191,078 | -0.04(-0.38%) |
Jan 11, 2022 | 9.931 | 9.979 | 9.653 | 9.931 | 186,381 | +0.17(+1.74%) |
Jan 10, 2022 | 9.875 | 9.875 | 9.639 | 9.761 | 191,042 | -0.13(-1.34%) |
Jan 07, 2022 | 10.12 | 10.12 | 9.856 | 9.894 | 53,567 | -0.21(-2.06%) |
Jan 06, 2022 | 10.15 | 10.20 | 9.979 | 10.10 | 137,119 | +0.02(+0.19%) |
Jan 05, 2022 | 10.12 | 10.27 | 10.06 | 10.08 | 128,421 | -0.03(-0.28%) |
Jan 04, 2022 | 9.856 | 10.14 | 9.747 | 10.11 | 147,994 | +0.32(+3.28%) |
Jan 03, 2022 | 9.695 | 9.846 | 9.695 | 9.790 | 146,589 | +0.12(+1.27%) |
Dec 31, 2021 | 9.610 | 9.695 | 9.563 | 9.667 | 126,516 | +0.02(+0.20%) |
Dec 30, 2021 | 9.516 | 9.752 | 9.516 | 9.648 | 160,093 | +0.15(+1.59%) |
Dec 29, 2021 | 9.648 | 9.657 | 9.478 | 9.497 | 225,980 | -0.13(-1.37%) |
Dec 28, 2021 | 9.629 | 9.780 | 9.591 | 9.629 | 147,975 | +0.00(+0.00%) |
Dec 27, 2021 | 9.525 | 9.639 | 9.402 | 9.629 | 115,148 | +0.16(+1.70%) |
Dec 23, 2021 | 9.535 | 9.639 | 9.445 | 9.468 | 89,806 | -0.03(-0.30%) |
Dec 22, 2021 | 9.535 | 9.535 | 9.435 | 9.497 | 100,658 | +0.00(+0.00%) |
Dec 21, 2021 | 9.412 | 9.648 | 9.412 | 9.497 | 178,151 | +0.11(+1.21%) |
Dec 20, 2021 | 9.554 | 9.554 | 9.261 | 9.383 | 163,085 | -0.25(-2.55%) |
Dec 17, 2021 | 9.790 | 9.837 | 9.516 | 9.629 | 309,031 | -0.12(-1.26%) |
Dec 16, 2021 | 10.04 | 10.06 | 9.714 | 9.752 | 451,655 | -0.21(-2.07%) |
Dec 15, 2021 | 9.630 | 9.977 | 9.518 | 9.958 | 293,356 | +0.37(+3.91%) |
Dec 14, 2021 | 9.602 | 9.724 | 9.490 | 9.583 | 439,585 | -0.02(-0.20%) |
Dec 13, 2021 | 9.668 | 9.705 | 9.574 | 9.602 | 139,885 | -0.12(-1.25%) |
Dec 10, 2021 | 9.818 | 9.892 | 9.686 | 9.724 | 153,525 | -0.06(-0.57%) |
Dec 09, 2021 | 9.818 | 9.986 | 9.818 | 9.780 | 92,110 | -0.12(-1.23%) |
Dec 08, 2021 | 9.949 | 9.977 | 9.808 | 9.902 | 276,445 | +0.01(+0.09%) |
Dec 07, 2021 | 9.836 | 9.986 | 9.836 | 9.892 | 114,971 | +0.13(+1.34%) |
Dec 06, 2021 | 9.630 | 9.827 | 9.602 | 9.761 | 397,198 | +0.22(+2.36%) |
Dec 03, 2021 | 9.649 | 9.649 | 9.452 | 9.536 | 126,545 | -0.11(-1.17%) |
Dec 02, 2021 | 9.668 | 9.780 | 9.518 | 9.649 | 158,193 | +0.16(+1.68%) |