Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.150 | 9.370 | 8.990 | 9.340 | 1,041,742 | +0.09(+0.97%) |
Feb 25, 2022 | 9.120 | 9.310 | 9.160 | 9.250 | 577,156 | +0.12(+1.31%) |
Feb 24, 2022 | 9.160 | 9.160 | 8.830 | 9.130 | 820,503 | -0.02(-0.22%) |
Feb 23, 2022 | 9.710 | 9.710 | 9.035 | 9.150 | 1,033,943 | -0.47(-4.89%) |
Feb 22, 2022 | 9.800 | 9.820 | 9.350 | 9.620 | 1,390,586 | -0.07(-0.72%) |
Feb 18, 2022 | 9.690 | 0 | -0.06(-0.62%) | |||
Feb 17, 2022 | 9.720 | 10.10 | 9.450 | 9.750 | 1,113,220 | -0.06(-0.61%) |
Feb 16, 2022 | 9.510 | 9.895 | 9.510 | 9.810 | 861,819 | +0.38(+4.03%) |
Feb 15, 2022 | 9.250 | 9.555 | 9.220 | 9.430 | 629,821 | +0.13(+1.40%) |
Feb 14, 2022 | 9.370 | 9.425 | 9.240 | 9.300 | 809,945 | -0.08(-0.85%) |
Feb 11, 2022 | 9.200 | 9.610 | 9.160 | 9.380 | 754,222 | +0.21(+2.29%) |
Feb 10, 2022 | 9.020 | 9.400 | 8.965 | 9.170 | 1,035,978 | +0.01(+0.11%) |
Feb 09, 2022 | 8.870 | 9.170 | 8.830 | 9.160 | 646,108 | +0.30(+3.39%) |
Feb 08, 2022 | 9.030 | 9.060 | 8.600 | 8.860 | 1,226,551 | -0.14(-1.56%) |
Feb 07, 2022 | 8.890 | 9.090 | 8.800 | 9.000 | 923,204 | +0.09(+1.01%) |
Feb 04, 2022 | 9.100 | 9.310 | 8.880 | 8.910 | 857,307 | -0.19(-2.09%) |
Feb 03, 2022 | 9.030 | 8.970 | 9.100 | 771,134 | +0.00(+0.00%) | |
Feb 02, 2022 | 9.160 | 9.250 | 8.930 | 9.100 | 844,085 | -0.12(-1.30%) |
Feb 01, 2022 | 8.840 | 9.270 | 8.840 | 9.220 | 953,629 | +0.33(+3.71%) |
Jan 31, 2022 | 8.650 | 8.980 | 8.890 | 1,367,919 | +0.17(+1.95%) | |
Jan 28, 2022 | 8.750 | 8.960 | 8.440 | 8.720 | 1,059,032 | -0.03(-0.34%) |
Jan 27, 2022 | 9.030 | 9.305 | 8.640 | 8.750 | 1,168,121 | -0.17(-1.91%) |
Jan 26, 2022 | 9.280 | 9.540 | 8.890 | 8.920 | 1,326,153 | -0.23(-2.51%) |
Jan 25, 2022 | 9.020 | 9.230 | 8.825 | 9.150 | 1,438,821 | +0.08(+0.88%) |
Jan 24, 2022 | 8.550 | 9.110 | 8.450 | 9.070 | 1,001,481 | +0.28(+3.19%) |
Jan 21, 2022 | 8.910 | 9.130 | 8.750 | 8.790 | 847,194 | -0.17(-1.90%) |
Jan 20, 2022 | 9.150 | 9.420 | 8.940 | 8.960 | 784,644 | -0.24(-2.61%) |
Jan 19, 2022 | 9.550 | 9.580 | 9.180 | 9.200 | 717,444 | -0.28(-2.95%) |
Jan 18, 2022 | 9.700 | 9.825 | 9.480 | 9.480 | 690,900 | -0.22(-2.27%) |
Jan 14, 2022 | 9.700 | 0 | +0.26(+2.75%) | |||
Jan 13, 2022 | 9.470 | 9.625 | 9.400 | 9.440 | 550,484 | +0.01(+0.11%) |
Jan 12, 2022 | 9.300 | 9.520 | 9.240 | 9.430 | 996,229 | +0.25(+2.72%) |
Jan 11, 2022 | 9.075 | 9.270 | 8.895 | 9.180 | 888,464 | +0.18(+2.00%) |
Jan 10, 2022 | 9.130 | 9.190 | 8.920 | 9.000 | 752,716 | -0.23(-2.49%) |
Jan 07, 2022 | 9.050 | 9.280 | 8.990 | 9.230 | 922,289 | +0.17(+1.88%) |
Jan 06, 2022 | 9.010 | 9.145 | 8.850 | 9.060 | 710,164 | +0.16(+1.80%) |
Jan 05, 2022 | 8.950 | 9.170 | 8.885 | 8.900 | 787,637 | -0.01(-0.11%) |
Jan 04, 2022 | 8.800 | 9.010 | 8.740 | 8.910 | 694,420 | +0.18(+2.06%) |
Jan 03, 2022 | 8.640 | 8.975 | 8.640 | 8.730 | 830,343 | +0.19(+2.22%) |
Dec 31, 2021 | 8.480 | 8.560 | 8.395 | 8.540 | 501,597 | +0.06(+0.71%) |
Dec 30, 2021 | 8.620 | 8.730 | 8.460 | 8.480 | 624,999 | -0.13(-1.51%) |
Dec 29, 2021 | 8.670 | 8.727 | 8.570 | 8.610 | 576,210 | -0.10(-1.15%) |
Dec 28, 2021 | 8.660 | 8.850 | 8.583 | 8.710 | 543,247 | +0.03(+0.35%) |
Dec 27, 2021 | 8.550 | 8.685 | 8.400 | 8.680 | 553,796 | +0.12(+1.40%) |
Dec 23, 2021 | 8.420 | 8.615 | 8.360 | 8.560 | 693,175 | +0.17(+2.03%) |
Dec 22, 2021 | 8.370 | 8.520 | 8.320 | 8.390 | 650,339 | -0.01(-0.12%) |
Dec 21, 2021 | 8.000 | 8.525 | 8.000 | 8.400 | 902,411 | +0.49(+6.19%) |
Dec 20, 2021 | 7.940 | 8.005 | 7.660 | 7.910 | 806,117 | -0.24(-2.94%) |
Dec 17, 2021 | 8.220 | 8.350 | 7.991 | 8.150 | 2,337,957 | -0.13(-1.57%) |
Dec 16, 2021 | 8.500 | 8.660 | 8.230 | 8.280 | 750,119 | -0.14(-1.66%) |
Dec 15, 2021 | 8.260 | 8.420 | 7.910 | 8.420 | 1,175,861 | +0.16(+1.94%) |
Dec 14, 2021 | 8.310 | 8.570 | 8.230 | 8.260 | 715,440 | -0.12(-1.43%) |
Dec 13, 2021 | 8.660 | 8.700 | 8.340 | 8.380 | 820,869 | -0.36(-4.12%) |
Dec 10, 2021 | 8.690 | 8.790 | 8.530 | 8.740 | 1,089,650 | +0.20(+2.34%) |
Dec 09, 2021 | 8.540 | 8.680 | 8.470 | 8.540 | 1,757,161 | -0.08(-0.93%) |
Dec 08, 2021 | 8.840 | 8.850 | 8.610 | 8.620 | 1,170,012 | -0.15(-1.71%) |
Dec 07, 2021 | 8.630 | 8.900 | 8.560 | 8.770 | 1,371,948 | +0.26(+3.06%) |
Dec 06, 2021 | 8.540 | 8.650 | 8.360 | 8.510 | 2,506,203 | +0.12(+1.43%) |
Dec 03, 2021 | 8.460 | 8.630 | 8.250 | 8.390 | 1,226,221 | +0.01(+0.12%) |
Dec 02, 2021 | 8.150 | 8.430 | 8.100 | 8.380 | 948,230 | +0.28(+3.46%) |