Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.920 | 9.014 | 8.920 | 8.930 | 16,738 | -0.01(-0.10%) |
Mar 30, 2022 | 8.958 | 9.048 | 8.864 | 8.939 | 16,155 | -0.06(-0.62%) |
Mar 29, 2022 | 8.883 | 8.995 | 8.874 | 8.995 | 24,999 | +0.07(+0.73%) |
Mar 28, 2022 | 8.939 | 8.967 | 8.865 | 8.930 | 36,041 | -0.02(-0.21%) |
Mar 25, 2022 | 8.976 | 9.096 | 8.948 | 8.948 | 24,665 | -0.03(-0.31%) |
Mar 24, 2022 | 9.014 | 9.051 | 8.976 | 8.976 | 13,411 | -0.07(-0.82%) |
Mar 23, 2022 | 9.004 | 9.107 | 9.004 | 9.051 | 9,542 | +0.01(+0.10%) |
Mar 22, 2022 | 9.107 | 9.107 | 9.023 | 9.042 | 17,072 | +0.00(+0.00%) |
Mar 21, 2022 | 9.042 | 9.107 | 9.042 | 9.042 | 6,023 | -0.03(-0.31%) |
Mar 18, 2022 | 9.051 | 9.098 | 9.042 | 9.070 | 8,730 | -0.01(-0.10%) |
Mar 17, 2022 | 9.107 | 9.107 | 9.051 | 9.079 | 11,191 | +0.04(+0.41%) |
Mar 16, 2022 | 9.042 | 9.127 | 9.042 | 9.042 | 18,205 | -0.03(-0.31%) |
Mar 15, 2022 | 9.116 | 9.125 | 9.032 | 9.070 | 12,084 | -0.05(-0.51%) |
Mar 14, 2022 | 9.116 | 9.135 | 9.116 | 9.116 | 6,708 | -0.01(-0.09%) |
Mar 11, 2022 | 9.162 | 9.211 | 9.125 | 9.125 | 9,363 | -0.07(-0.81%) |
Mar 10, 2022 | 9.208 | 9.227 | 9.143 | 9.199 | 24,556 | -0.05(-0.50%) |
Mar 09, 2022 | 9.245 | 9.256 | 9.191 | 9.245 | 13,137 | +0.01(+0.10%) |
Mar 08, 2022 | 9.134 | 9.301 | 9.134 | 9.236 | 30,535 | +0.07(+0.81%) |
Mar 07, 2022 | 9.227 | 9.287 | 9.162 | 9.162 | 16,632 | -0.11(-1.19%) |
Mar 04, 2022 | 9.236 | 9.272 | 9.236 | 9.272 | 677 | -0.00(-0.01%) |
Mar 03, 2022 | 9.264 | 9.273 | 9.208 | 9.273 | 17,365 | +0.01(+0.10%) |
Mar 02, 2022 | 9.255 | 9.297 | 9.227 | 9.264 | 5,862 | -0.02(-0.22%) |
Mar 01, 2022 | 9.236 | 9.285 | 9.236 | 9.285 | 7,017 | +0.09(+0.93%) |
Feb 28, 2022 | 9.143 | 9.273 | 9.143 | 9.199 | 5,585 | +0.04(+0.41%) |
Feb 25, 2022 | 9.162 | 9.199 | 9.143 | 9.162 | 23,498 | +0.00(+0.00%) |
Feb 24, 2022 | 9.125 | 9.190 | 9.125 | 9.162 | 26,013 | +0.04(+0.41%) |
Feb 23, 2022 | 9.115 | 9.134 | 9.078 | 9.125 | 41,708 | +0.01(+0.10%) |
Feb 22, 2022 | 9.273 | 9.306 | 9.069 | 9.115 | 55,903 | -0.18(-1.90%) |
Feb 18, 2022 | 9.292 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 9.292 | 9.348 | 9.273 | 9.311 | 17,478 | +0.02(+0.20%) |
Feb 16, 2022 | 9.208 | 9.338 | 9.162 | 9.292 | 31,241 | +0.02(+0.20%) |
Feb 15, 2022 | 9.292 | 9.292 | 9.273 | 9.273 | 15,997 | +0.00(+0.00%) |
Feb 14, 2022 | 9.404 | 9.404 | 9.250 | 9.273 | 56,926 | -0.05(-0.49%) |
Feb 11, 2022 | 9.328 | 9.375 | 9.291 | 9.319 | 17,674 | +0.02(+0.20%) |
Feb 10, 2022 | 9.254 | 9.449 | 9.245 | 9.300 | 31,615 | -0.03(-0.30%) |
Feb 09, 2022 | 9.254 | 9.393 | 9.245 | 9.328 | 53,914 | +0.08(+0.90%) |
Feb 08, 2022 | 9.245 | 9.291 | 9.226 | 9.245 | 14,888 | -0.06(-0.70%) |
Feb 07, 2022 | 9.254 | 9.319 | 9.198 | 9.310 | 17,582 | +0.04(+0.40%) |
Feb 04, 2022 | 9.263 | 9.291 | 9.263 | 9.273 | 22,577 | +0.01(+0.10%) |
Feb 03, 2022 | 9.273 | 9.263 | 30,926 | -0.07(-0.80%) | ||
Feb 02, 2022 | 9.356 | 9.449 | 9.319 | 9.338 | 26,787 | +0.04(+0.40%) |
Feb 01, 2022 | 9.300 | 9.430 | 9.282 | 9.300 | 30,543 | +0.02(+0.20%) |
Jan 31, 2022 | 9.393 | 9.273 | 9.282 | 34,270 | -0.13(-1.38%) | |
Jan 28, 2022 | 9.421 | 9.532 | 9.393 | 9.412 | 18,270 | -0.03(-0.30%) |
Jan 27, 2022 | 9.495 | 9.533 | 9.430 | 9.440 | 14,744 | -0.08(-0.88%) |
Jan 26, 2022 | 9.607 | 9.607 | 9.394 | 9.523 | 21,344 | -0.18(-1.82%) |
Jan 25, 2022 | 9.356 | 9.709 | 9.338 | 9.700 | 30,998 | +0.19(+2.05%) |
Jan 24, 2022 | 9.467 | 9.505 | 9.372 | 9.505 | 15,423 | +0.03(+0.29%) |
Jan 21, 2022 | 9.467 | 9.523 | 9.467 | 9.477 | 7,847 | -0.02(-0.20%) |
Jan 20, 2022 | 9.560 | 9.706 | 9.477 | 9.495 | 9,147 | +0.06(+0.59%) |
Jan 19, 2022 | 9.959 | 9.959 | 9.375 | 9.440 | 33,634 | -0.54(-5.40%) |
Jan 18, 2022 | 9.932 | 10.06 | 9.932 | 9.978 | 15,574 | -0.03(-0.28%) |
Jan 14, 2022 | 10.01 | 0 | -0.11(-1.10%) | |||
Jan 13, 2022 | 9.969 | 10.12 | 9.932 | 10.12 | 9,690 | +0.17(+1.69%) |
Jan 12, 2022 | 9.857 | 9.986 | 9.857 | 9.949 | 15,303 | +0.08(+0.85%) |
Jan 11, 2022 | 9.736 | 9.940 | 9.736 | 9.866 | 35,172 | -0.03(-0.28%) |
Jan 10, 2022 | 9.810 | 9.912 | 9.810 | 9.894 | 20,182 | +0.08(+0.85%) |
Jan 07, 2022 | 9.727 | 9.819 | 9.699 | 9.810 | 20,919 | +0.08(+0.86%) |
Jan 06, 2022 | 9.718 | 9.736 | 9.713 | 9.727 | 3,346 | +0.01(+0.10%) |
Jan 05, 2022 | 9.875 | 9.902 | 9.653 | 9.718 | 36,161 | -0.18(-1.78%) |
Jan 04, 2022 | 9.894 | 9.931 | 9.834 | 9.894 | 4,333 | +0.05(+0.47%) |