Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.306 | 8.510 | 8.205 | 8.473 | 602,563 | +0.11(+1.26%) |
Feb 25, 2022 | 8.231 | 8.458 | 8.306 | 8.367 | 609,760 | -0.21(-2.46%) |
Feb 24, 2022 | 8.314 | 8.624 | 8.163 | 8.578 | 547,685 | +0.11(+1.25%) |
Feb 23, 2022 | 8.631 | 8.631 | 8.390 | 8.473 | 567,873 | -0.08(-0.88%) |
Feb 22, 2022 | 8.692 | 8.692 | 8.458 | 8.548 | 718,880 | -0.20(-2.25%) |
Feb 18, 2022 | 8.744 | 0 | +0.03(+0.35%) | |||
Feb 17, 2022 | 8.895 | 8.907 | 8.661 | 8.714 | 385,360 | -0.23(-2.53%) |
Feb 16, 2022 | 8.812 | 8.948 | 8.752 | 8.941 | 315,779 | +0.13(+1.46%) |
Feb 15, 2022 | 8.669 | 8.820 | 8.646 | 8.812 | 383,201 | +0.27(+3.18%) |
Feb 14, 2022 | 8.548 | 8.620 | 8.465 | 8.541 | 636,182 | -0.02(-0.26%) |
Feb 11, 2022 | 8.639 | 8.737 | 8.480 | 8.563 | 491,730 | -0.05(-0.53%) |
Feb 10, 2022 | 8.692 | 8.880 | 8.541 | 8.609 | 430,639 | -0.22(-2.48%) |
Feb 09, 2022 | 8.782 | 8.895 | 8.722 | 8.828 | 606,196 | +0.05(+0.60%) |
Feb 08, 2022 | 8.752 | 8.888 | 8.722 | 8.775 | 366,582 | +0.04(+0.43%) |
Feb 07, 2022 | 8.677 | 8.797 | 8.620 | 8.737 | 516,535 | +0.05(+0.61%) |
Feb 04, 2022 | 8.707 | 8.729 | 8.505 | 8.684 | 306,008 | -0.03(-0.35%) |
Feb 03, 2022 | 8.820 | 8.699 | 8.714 | 265,717 | -0.14(-1.62%) | |
Feb 02, 2022 | 8.948 | 8.971 | 8.752 | 8.858 | 333,578 | -0.11(-1.26%) |
Feb 01, 2022 | 9.130 | 9.130 | 8.963 | 8.971 | 384,283 | -0.17(-1.82%) |
Jan 31, 2022 | 8.971 | 9.137 | 9.137 | 594,694 | +0.12(+1.34%) | |
Jan 28, 2022 | 8.880 | 9.024 | 8.673 | 9.016 | 759,406 | +0.14(+1.53%) |
Jan 27, 2022 | 8.895 | 8.956 | 8.775 | 8.880 | 456,061 | +0.08(+0.86%) |
Jan 26, 2022 | 8.948 | 9.099 | 8.797 | 8.805 | 369,302 | -0.05(-0.51%) |
Jan 25, 2022 | 8.669 | 8.918 | 8.571 | 8.850 | 289,990 | +0.11(+1.30%) |
Jan 24, 2022 | 8.684 | 8.782 | 8.353 | 8.737 | 573,301 | -0.05(-0.60%) |
Jan 21, 2022 | 8.911 | 8.941 | 8.760 | 8.790 | 462,649 | -0.13(-1.44%) |
Jan 20, 2022 | 9.039 | 9.106 | 8.895 | 8.918 | 342,869 | -0.11(-1.17%) |
Jan 19, 2022 | 9.107 | 9.311 | 8.956 | 9.024 | 388,563 | -0.06(-0.66%) |
Jan 18, 2022 | 9.198 | 9.303 | 9.076 | 9.084 | 365,892 | -0.11(-1.15%) |
Jan 14, 2022 | 9.190 | 0 | +0.09(+1.00%) | |||
Jan 13, 2022 | 9.062 | 9.198 | 9.062 | 9.099 | 233,354 | +0.08(+0.84%) |
Jan 12, 2022 | 9.009 | 9.065 | 8.918 | 9.024 | 274,063 | +0.00(+0.00%) |
Jan 11, 2022 | 8.911 | 9.062 | 8.873 | 9.024 | 231,186 | +0.08(+0.84%) |
Jan 10, 2022 | 8.926 | 8.979 | 8.884 | 8.948 | 307,186 | -0.02(-0.17%) |
Jan 07, 2022 | 8.933 | 9.039 | 8.835 | 8.963 | 367,846 | +0.05(+0.59%) |
Jan 06, 2022 | 8.865 | 8.971 | 8.846 | 8.911 | 484,918 | +0.04(+0.43%) |
Jan 05, 2022 | 9.024 | 9.039 | 8.843 | 8.873 | 659,248 | -0.11(-1.18%) |
Jan 04, 2022 | 9.114 | 9.198 | 8.979 | 8.979 | 347,991 | -0.08(-0.92%) |
Jan 03, 2022 | 8.880 | 9.167 | 8.880 | 9.062 | 377,006 | +0.22(+2.48%) |
Dec 31, 2021 | 8.812 | 8.899 | 8.752 | 8.843 | 611,356 | -0.01(-0.09%) |
Dec 30, 2021 | 8.873 | 9.001 | 8.828 | 8.850 | 483,656 | -0.07(-0.76%) |
Dec 29, 2021 | 8.889 | 8.955 | 8.770 | 8.918 | 492,866 | +0.01(+0.08%) |
Dec 28, 2021 | 8.911 | 9.073 | 8.900 | 8.911 | 290,974 | -0.02(-0.25%) |
Dec 27, 2021 | 8.911 | 8.948 | 8.763 | 8.933 | 394,557 | -0.01(-0.17%) |
Dec 23, 2021 | 8.815 | 8.985 | 8.792 | 8.948 | 344,652 | +0.09(+1.00%) |
Dec 22, 2021 | 8.674 | 8.904 | 8.674 | 8.859 | 456,657 | +0.19(+2.22%) |
Dec 21, 2021 | 8.497 | 8.792 | 8.497 | 8.667 | 993,920 | +0.23(+2.72%) |
Dec 20, 2021 | 8.519 | 8.570 | 8.186 | 8.437 | 933,635 | -0.18(-2.06%) |
Dec 17, 2021 | 8.467 | 8.667 | 8.364 | 8.615 | 1,676,918 | +0.16(+1.84%) |
Dec 16, 2021 | 8.645 | 8.748 | 8.430 | 8.460 | 568,826 | -0.10(-1.12%) |
Dec 15, 2021 | 8.504 | 8.637 | 8.334 | 8.556 | 986,077 | +0.03(+0.35%) |
Dec 14, 2021 | 8.674 | 8.837 | 8.519 | 8.526 | 545,172 | -0.11(-1.28%) |
Dec 13, 2021 | 8.755 | 8.785 | 8.497 | 8.637 | 688,324 | -0.17(-1.93%) |
Dec 10, 2021 | 8.955 | 8.955 | 8.726 | 8.807 | 438,869 | -0.07(-0.75%) |
Dec 09, 2021 | 9.081 | 9.110 | 8.807 | 8.874 | 481,106 | -0.25(-2.76%) |
Dec 08, 2021 | 9.066 | 9.221 | 9.014 | 9.125 | 796,482 | +0.08(+0.90%) |
Dec 07, 2021 | 9.110 | 9.199 | 8.977 | 9.044 | 820,979 | -0.01(-0.08%) |
Dec 06, 2021 | 9.059 | 9.199 | 8.999 | 9.051 | 749,226 | +0.13(+1.41%) |
Dec 03, 2021 | 9.103 | 9.103 | 8.874 | 8.926 | 467,723 | -0.18(-2.03%) |
Dec 02, 2021 | 8.881 | 9.144 | 8.785 | 9.110 | 505,064 | +0.27(+3.01%) |