Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.029 | 9.086 | 9.020 | 9.045 | 205,112 | -0.01(-0.09%) |
Feb 25, 2022 | 8.954 | 9.070 | 9.012 | 9.053 | 316,791 | +0.12(+1.39%) |
Feb 24, 2022 | 8.871 | 8.946 | 8.697 | 8.929 | 508,899 | -0.04(-0.46%) |
Feb 23, 2022 | 8.979 | 9.012 | 8.946 | 8.971 | 297,646 | -0.01(-0.09%) |
Feb 22, 2022 | 9.037 | 9.087 | 8.954 | 8.979 | 337,312 | -0.12(-1.36%) |
Feb 18, 2022 | 9.103 | 0 | +0.04(+0.46%) | |||
Feb 17, 2022 | 9.136 | 9.145 | 9.045 | 9.062 | 178,350 | -0.07(-0.73%) |
Feb 16, 2022 | 9.062 | 9.145 | 9.062 | 9.128 | 207,306 | +0.07(+0.73%) |
Feb 15, 2022 | 9.120 | 9.153 | 9.053 | 9.062 | 322,961 | -0.02(-0.27%) |
Feb 14, 2022 | 9.203 | 9.224 | 9.012 | 9.087 | 273,702 | -0.12(-1.35%) |
Feb 11, 2022 | 9.335 | 9.335 | 9.186 | 9.211 | 246,123 | -0.12(-1.24%) |
Feb 10, 2022 | 9.302 | 9.343 | 9.261 | 9.327 | 581,436 | -0.01(-0.09%) |
Feb 09, 2022 | 9.277 | 9.343 | 9.277 | 9.335 | 235,033 | +0.08(+0.90%) |
Feb 08, 2022 | 9.236 | 9.277 | 9.211 | 9.252 | 242,299 | +0.03(+0.36%) |
Feb 07, 2022 | 9.261 | 9.269 | 9.169 | 9.219 | 338,187 | -0.02(-0.27%) |
Feb 04, 2022 | 9.352 | 9.361 | 9.211 | 9.244 | 457,597 | -0.11(-1.15%) |
Feb 03, 2022 | 9.393 | 9.352 | 9.352 | 207,343 | -0.12(-1.26%) | |
Feb 02, 2022 | 9.471 | 9.491 | 9.422 | 9.471 | 237,173 | +0.02(+0.26%) |
Feb 01, 2022 | 9.373 | 9.471 | 9.348 | 9.447 | 187,852 | +0.10(+1.06%) |
Jan 31, 2022 | 9.315 | 9.348 | 189,840 | +0.01(+0.09%) | ||
Jan 28, 2022 | 9.364 | 9.405 | 9.323 | 9.340 | 192,718 | -0.04(-0.44%) |
Jan 27, 2022 | 9.405 | 9.430 | 9.315 | 9.381 | 177,654 | +0.04(+0.44%) |
Jan 26, 2022 | 9.381 | 9.447 | 9.307 | 9.340 | 256,359 | +0.02(+0.18%) |
Jan 25, 2022 | 9.208 | 9.393 | 9.183 | 9.323 | 268,234 | +0.05(+0.53%) |
Jan 24, 2022 | 9.208 | 9.282 | 9.035 | 9.274 | 957,822 | -0.02(-0.27%) |
Jan 21, 2022 | 9.554 | 9.611 | 9.298 | 9.298 | 605,025 | -0.26(-2.76%) |
Jan 20, 2022 | 9.661 | 9.677 | 9.554 | 9.562 | 168,271 | -0.07(-0.68%) |
Jan 19, 2022 | 9.653 | 9.718 | 9.628 | 9.628 | 211,312 | -0.02(-0.26%) |
Jan 18, 2022 | 9.718 | 9.739 | 9.636 | 9.653 | 390,822 | -0.12(-1.26%) |
Jan 14, 2022 | 9.776 | 0 | -0.03(-0.34%) | |||
Jan 13, 2022 | 9.924 | 9.924 | 9.801 | 9.809 | 199,950 | -0.07(-0.75%) |
Jan 12, 2022 | 9.900 | 9.924 | 9.850 | 9.883 | 167,903 | +0.00(+0.00%) |
Jan 11, 2022 | 9.826 | 9.883 | 9.826 | 9.883 | 152,204 | +0.04(+0.42%) |
Jan 10, 2022 | 9.883 | 9.908 | 9.809 | 9.842 | 229,946 | -0.07(-0.75%) |
Jan 07, 2022 | 9.883 | 9.933 | 9.883 | 9.916 | 146,305 | +0.02(+0.25%) |
Jan 06, 2022 | 9.916 | 9.949 | 9.842 | 9.891 | 253,825 | -0.03(-0.29%) |
Jan 05, 2022 | 9.985 | 10.03 | 9.903 | 9.920 | 258,525 | -0.07(-0.66%) |
Jan 04, 2022 | 9.985 | 9.985 | 9.953 | 9.985 | 175,388 | +0.02(+0.25%) |
Jan 03, 2022 | 9.969 | 9.969 | 9.914 | 9.961 | 228,460 | +0.02(+0.25%) |
Dec 31, 2021 | 9.920 | 9.977 | 9.912 | 9.936 | 214,387 | +0.04(+0.41%) |
Dec 30, 2021 | 9.969 | 9.977 | 9.889 | 9.895 | 161,224 | -0.04(-0.41%) |
Dec 29, 2021 | 9.936 | 9.944 | 9.903 | 9.936 | 265,694 | +0.03(+0.33%) |
Dec 28, 2021 | 9.871 | 9.920 | 9.871 | 9.903 | 197,808 | +0.03(+0.33%) |
Dec 27, 2021 | 9.944 | 9.985 | 9.862 | 9.871 | 222,373 | -0.07(-0.74%) |
Dec 23, 2021 | 9.879 | 9.947 | 9.879 | 9.944 | 159,253 | +0.09(+0.91%) |
Dec 22, 2021 | 9.781 | 9.887 | 9.764 | 9.854 | 213,274 | +0.08(+0.84%) |
Dec 21, 2021 | 9.764 | 9.838 | 9.756 | 9.772 | 219,582 | +0.02(+0.25%) |
Dec 20, 2021 | 9.740 | 9.805 | 9.731 | 9.748 | 216,216 | -0.07(-0.67%) |
Dec 17, 2021 | 9.789 | 9.813 | 9.740 | 9.813 | 212,339 | +0.02(+0.25%) |
Dec 16, 2021 | 9.797 | 9.813 | 9.756 | 9.789 | 181,881 | -0.01(-0.08%) |
Dec 15, 2021 | 9.772 | 9.813 | 9.723 | 9.797 | 249,470 | +0.04(+0.42%) |
Dec 14, 2021 | 9.781 | 9.816 | 9.699 | 9.756 | 352,751 | -0.04(-0.42%) |
Dec 13, 2021 | 9.879 | 9.879 | 9.781 | 9.797 | 297,772 | -0.11(-1.08%) |
Dec 10, 2021 | 9.920 | 9.953 | 9.887 | 9.903 | 258,978 | +0.00(+0.00%) |
Dec 09, 2021 | 9.903 | 9.936 | 9.879 | 9.903 | 200,882 | +0.00(+0.00%) |
Dec 08, 2021 | 9.944 | 9.953 | 9.862 | 9.903 | 347,725 | -0.02(-0.25%) |
Dec 07, 2021 | 9.887 | 10.00 | 9.887 | 9.928 | 201,884 | +0.06(+0.58%) |
Dec 06, 2021 | 9.772 | 9.879 | 9.756 | 9.871 | 249,850 | +0.16(+1.60%) |
Dec 03, 2021 | 9.879 | 9.894 | 9.707 | 9.715 | 369,551 | -0.16(-1.58%) |
Dec 02, 2021 | 9.994 | 10.00 | 9.862 | 9.871 | 267,366 | -0.13(-1.35%) |