Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.180 | 9.540 | 9.170 | 9.490 | 167,395 | +0.21(+2.26%) |
Feb 25, 2022 | 9.210 | 9.310 | 9.100 | 9.280 | 112,209 | +0.12(+1.31%) |
Feb 24, 2022 | 8.730 | 9.180 | 8.431 | 9.160 | 191,799 | +0.23(+2.58%) |
Feb 23, 2022 | 9.060 | 9.076 | 8.910 | 8.930 | 137,377 | -0.11(-1.22%) |
Feb 22, 2022 | 9.120 | 9.485 | 8.920 | 9.040 | 361,863 | -0.18(-1.95%) |
Feb 18, 2022 | 9.220 | 0 | -0.08(-0.86%) | |||
Feb 17, 2022 | 9.570 | 9.579 | 9.300 | 9.300 | 115,346 | -0.28(-2.92%) |
Feb 16, 2022 | 9.620 | 9.890 | 9.485 | 9.580 | 139,205 | -0.05(-0.52%) |
Feb 15, 2022 | 9.300 | 9.720 | 9.300 | 9.630 | 430,868 | +0.42(+4.56%) |
Feb 14, 2022 | 9.190 | 9.260 | 9.102 | 9.210 | 254,132 | +0.04(+0.44%) |
Feb 11, 2022 | 9.210 | 9.360 | 9.110 | 9.170 | 198,267 | -0.03(-0.33%) |
Feb 10, 2022 | 9.180 | 9.280 | 9.000 | 9.200 | 292,396 | -0.03(-0.33%) |
Feb 09, 2022 | 9.280 | 9.360 | 9.220 | 9.230 | 170,466 | -0.05(-0.54%) |
Feb 08, 2022 | 9.120 | 9.330 | 9.075 | 9.280 | 158,885 | +0.18(+1.98%) |
Feb 07, 2022 | 9.120 | 9.320 | 9.060 | 9.100 | 133,288 | -0.05(-0.55%) |
Feb 04, 2022 | 9.120 | 9.160 | 8.890 | 9.150 | 163,976 | -0.03(-0.33%) |
Feb 03, 2022 | 9.060 | 9.290 | 9.180 | 232,836 | +0.03(+0.33%) | |
Feb 02, 2022 | 9.650 | 9.700 | 9.130 | 9.150 | 224,487 | -0.50(-5.18%) |
Feb 01, 2022 | 9.470 | 9.770 | 9.375 | 9.650 | 394,590 | +0.17(+1.79%) |
Jan 31, 2022 | 9.080 | 9.490 | 9.480 | 253,162 | +0.35(+3.83%) | |
Jan 28, 2022 | 9.170 | 9.170 | 8.870 | 9.130 | 192,216 | -0.04(-0.44%) |
Jan 27, 2022 | 9.380 | 9.486 | 9.100 | 9.170 | 228,528 | -0.16(-1.71%) |
Jan 26, 2022 | 9.510 | 9.660 | 9.200 | 9.330 | 444,155 | -0.15(-1.58%) |
Jan 25, 2022 | 9.460 | 9.560 | 9.300 | 9.480 | 127,073 | -0.08(-0.84%) |
Jan 24, 2022 | 9.500 | 9.645 | 9.270 | 9.560 | 323,784 | -0.04(-0.42%) |
Jan 21, 2022 | 9.660 | 10.05 | 9.600 | 9.600 | 334,836 | -0.16(-1.59%) |
Jan 20, 2022 | 9.700 | 9.879 | 9.630 | 9.755 | 197,963 | +0.04(+0.36%) |
Jan 19, 2022 | 9.960 | 10.16 | 9.590 | 9.720 | 247,300 | -0.24(-2.46%) |
Jan 18, 2022 | 9.970 | 10.00 | 9.690 | 9.965 | 406,360 | -0.04(-0.45%) |
Jan 14, 2022 | 10.01 | 0 | +0.10(+1.01%) | |||
Jan 13, 2022 | 9.830 | 9.960 | 9.770 | 9.910 | 241,934 | +0.07(+0.71%) |
Jan 12, 2022 | 10.01 | 10.03 | 9.660 | 9.840 | 255,065 | -0.11(-1.11%) |
Jan 11, 2022 | 9.970 | 9.970 | 9.720 | 9.950 | 344,093 | +0.02(+0.20%) |
Jan 10, 2022 | 10.08 | 10.12 | 9.650 | 9.930 | 349,167 | -0.17(-1.68%) |
Jan 07, 2022 | 10.22 | 10.25 | 9.980 | 10.10 | 248,096 | -0.17(-1.66%) |
Jan 06, 2022 | 10.31 | 10.46 | 10.21 | 10.27 | 129,728 | -0.07(-0.68%) |
Jan 05, 2022 | 10.74 | 10.81 | 10.32 | 10.34 | 121,792 | -0.41(-3.81%) |
Jan 04, 2022 | 10.79 | 10.87 | 10.61 | 10.75 | 167,619 | -0.06(-0.56%) |
Jan 03, 2022 | 10.71 | 10.96 | 10.51 | 10.81 | 183,086 | +0.07(+0.65%) |
Dec 31, 2021 | 10.64 | 10.76 | 10.51 | 10.74 | 114,876 | +0.06(+0.56%) |
Dec 30, 2021 | 10.61 | 10.82 | 10.59 | 10.68 | 94,617 | +0.01(+0.09%) |
Dec 29, 2021 | 10.66 | 10.79 | 10.51 | 10.67 | 170,613 | +0.02(+0.19%) |
Dec 28, 2021 | 10.01 | 10.71 | 10.01 | 10.65 | 90,784 | +0.03(+0.28%) |
Dec 27, 2021 | 10.47 | 10.63 | 10.33 | 10.62 | 249,281 | +0.13(+1.24%) |
Dec 23, 2021 | 10.54 | 10.63 | 10.40 | 10.49 | 102,843 | -0.04(-0.38%) |
Dec 22, 2021 | 10.36 | 10.61 | 10.20 | 10.53 | 216,085 | +0.13(+1.25%) |
Dec 21, 2021 | 10.44 | 10.58 | 10.17 | 10.40 | 238,160 | +0.09(+0.87%) |
Dec 20, 2021 | 10.50 | 10.50 | 10.03 | 10.31 | 304,119 | -0.35(-3.28%) |
Dec 17, 2021 | 10.58 | 10.78 | 10.48 | 10.66 | 310,514 | -0.03(-0.28%) |
Dec 16, 2021 | 10.82 | 10.93 | 10.56 | 10.69 | 266,798 | -0.05(-0.47%) |
Dec 15, 2021 | 10.92 | 10.92 | 10.57 | 10.74 | 280,049 | +0.13(+1.23%) |
Dec 14, 2021 | 10.71 | 10.82 | 10.50 | 10.61 | 157,752 | -0.08(-0.75%) |
Dec 13, 2021 | 10.68 | 10.75 | 10.63 | 10.69 | 149,001 | -0.02(-0.19%) |
Dec 10, 2021 | 10.86 | 10.86 | 10.64 | 10.71 | 118,379 | -0.08(-0.74%) |
Dec 09, 2021 | 10.69 | 10.86 | 10.56 | 10.79 | 215,557 | -0.03(-0.28%) |
Dec 08, 2021 | 11.00 | 11.00 | 10.79 | 10.82 | 88,252 | -0.11(-1.01%) |
Dec 07, 2021 | 10.58 | 10.97 | 10.52 | 10.93 | 280,520 | +0.44(+4.19%) |
Dec 06, 2021 | 10.43 | 10.71 | 10.29 | 10.49 | 165,801 | +0.07(+0.67%) |
Dec 03, 2021 | 10.54 | 10.72 | 10.35 | 10.42 | 141,805 | -0.08(-0.76%) |
Dec 02, 2021 | 10.46 | 10.59 | 10.31 | 10.50 | 300,322 | +0.12(+1.16%) |