Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 8.922 | 8.939 | 8.864 | 8.864 | 2,334 | -0.03(-0.32%) |
Mar 30, 2022 | 8.989 | 8.989 | 8.893 | 8.893 | 4,048 | -0.15(-1.70%) |
Mar 29, 2022 | 9.114 | 9.114 | 8.989 | 9.047 | 55,627 | +0.00(+0.00%) |
Mar 28, 2022 | 9.037 | 9.134 | 9.018 | 9.047 | 28,104 | -0.10(-1.05%) |
Mar 25, 2022 | 9.134 | 9.143 | 9.134 | 9.143 | 14,199 | +0.02(+0.21%) |
Mar 24, 2022 | 9.066 | 9.143 | 9.066 | 9.124 | 8,265 | +0.02(+0.21%) |
Mar 23, 2022 | 9.211 | 9.219 | 9.047 | 9.105 | 16,538 | -0.16(-1.77%) |
Mar 22, 2022 | 9.296 | 9.296 | 9.211 | 9.268 | 11,599 | +0.05(+0.52%) |
Mar 21, 2022 | 9.365 | 9.365 | 9.201 | 9.220 | 9,916 | -0.07(-0.73%) |
Mar 18, 2022 | 9.336 | 9.336 | 9.249 | 9.288 | 9,500 | -0.15(-1.63%) |
Mar 17, 2022 | 9.355 | 9.466 | 9.355 | 9.442 | 1,448 | +0.07(+0.72%) |
Mar 16, 2022 | 9.374 | 9.451 | 9.326 | 9.374 | 9,025 | +0.05(+0.52%) |
Mar 15, 2022 | 9.374 | 9.393 | 9.326 | 9.326 | 20,074 | -0.05(-0.51%) |
Mar 14, 2022 | 9.432 | 9.461 | 9.374 | 9.374 | 4,392 | +0.04(+0.41%) |
Mar 11, 2022 | 9.249 | 9.336 | 9.249 | 9.336 | 13,072 | +0.09(+0.94%) |
Mar 10, 2022 | 9.162 | 9.268 | 9.162 | 9.249 | 9,374 | +0.00(+0.00%) |
Mar 09, 2022 | 9.393 | 9.393 | 9.249 | 9.249 | 24,163 | -0.09(-0.91%) |
Mar 08, 2022 | 9.422 | 9.499 | 9.220 | 9.334 | 26,115 | -0.12(-1.24%) |
Mar 07, 2022 | 9.432 | 9.519 | 9.432 | 9.451 | 2,790 | -0.09(-0.91%) |
Mar 04, 2022 | 9.615 | 9.615 | 9.528 | 9.538 | 3,483 | -0.13(-1.39%) |
Mar 03, 2022 | 9.557 | 9.701 | 9.557 | 9.673 | 8,529 | +0.04(+0.40%) |
Mar 02, 2022 | 9.586 | 9.721 | 9.586 | 9.634 | 31,032 | +0.15(+1.62%) |
Mar 01, 2022 | 9.547 | 9.596 | 9.461 | 9.480 | 19,699 | -0.13(-1.40%) |
Feb 28, 2022 | 9.615 | 9.615 | 9.615 | 9.615 | 2,212 | +0.00(+0.00%) |
Feb 25, 2022 | 9.567 | 9.624 | 9.567 | 9.615 | 1,492 | +0.11(+1.11%) |
Feb 24, 2022 | 9.567 | 9.586 | 9.422 | 9.509 | 36,084 | -0.13(-1.30%) |
Feb 23, 2022 | 9.634 | 9.663 | 9.634 | 9.634 | 3,267 | -0.01(-0.10%) |
Feb 22, 2022 | 9.644 | 9.721 | 9.644 | 9.644 | 4,556 | -0.03(-0.30%) |
Feb 18, 2022 | 9.673 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 9.692 | 9.692 | 9.663 | 9.673 | 13,678 | -0.04(-0.40%) |
Feb 16, 2022 | 9.711 | 9.747 | 9.664 | 9.711 | 18,035 | +0.04(+0.40%) |
Feb 15, 2022 | 9.673 | 9.721 | 9.673 | 9.673 | 13,037 | +0.05(+0.50%) |
Feb 14, 2022 | 9.615 | 9.624 | 9.598 | 9.624 | 5,430 | -0.02(-0.20%) |
Feb 11, 2022 | 9.682 | 9.711 | 9.596 | 9.644 | 3,782 | +0.06(+0.60%) |
Feb 10, 2022 | 9.653 | 9.653 | 9.547 | 9.586 | 8,204 | -0.05(-0.50%) |
Feb 09, 2022 | 9.673 | 9.727 | 9.605 | 9.634 | 26,721 | -0.05(-0.50%) |
Feb 08, 2022 | 9.586 | 9.721 | 9.586 | 9.682 | 70,150 | +0.05(+0.50%) |
Feb 07, 2022 | 9.624 | 9.673 | 9.596 | 9.634 | 9,551 | -0.01(-0.10%) |
Feb 04, 2022 | 9.658 | 9.668 | 9.572 | 9.644 | 70,751 | -0.00(-0.05%) |
Feb 03, 2022 | 9.687 | 9.620 | 9.648 | 10,584 | -0.04(-0.40%) | |
Feb 02, 2022 | 9.610 | 9.687 | 9.600 | 9.687 | 5,484 | -0.03(-0.30%) |
Feb 01, 2022 | 9.687 | 9.725 | 9.677 | 9.716 | 14,205 | +0.05(+0.50%) |
Jan 31, 2022 | 9.629 | 9.668 | 9.668 | 594 | +0.03(+0.30%) | |
Jan 28, 2022 | 8.948 | 9.735 | 8.948 | 9.639 | 12,136 | +0.01(+0.10%) |
Jan 27, 2022 | 9.745 | 9.793 | 9.610 | 9.629 | 8,155 | -0.20(-2.05%) |
Jan 26, 2022 | 9.812 | 9.831 | 9.658 | 9.831 | 122,396 | -0.07(-0.68%) |
Jan 25, 2022 | 9.725 | 9.898 | 9.668 | 9.898 | 6,609 | +0.14(+1.48%) |
Jan 24, 2022 | 9.629 | 9.764 | 9.629 | 9.754 | 4,071 | +0.10(+0.99%) |
Jan 21, 2022 | 9.648 | 9.706 | 9.648 | 9.658 | 5,258 | -0.06(-0.59%) |
Jan 20, 2022 | 9.946 | 9.946 | 9.716 | 9.716 | 9,507 | -0.18(-1.84%) |
Jan 19, 2022 | 9.860 | 9.898 | 9.812 | 9.898 | 12,605 | -0.07(-0.67%) |
Jan 18, 2022 | 10.18 | 10.20 | 9.773 | 9.965 | 9,328 | -0.14(-1.42%) |
Jan 14, 2022 | 10.11 | 0 | +0.09(+0.86%) | |||
Jan 13, 2022 | 10.07 | 10.09 | 9.985 | 10.02 | 37,576 | +0.06(+0.58%) |
Jan 12, 2022 | 9.994 | 10.03 | 9.956 | 9.965 | 3,359 | +0.06(+0.58%) |
Jan 11, 2022 | 10.03 | 10.04 | 9.745 | 9.908 | 9,390 | -0.12(-1.15%) |
Jan 10, 2022 | 9.816 | 10.08 | 9.816 | 10.02 | 5,117 | +0.06(+0.58%) |
Jan 07, 2022 | 9.787 | 9.994 | 9.774 | 9.965 | 13,395 | +0.07(+0.68%) |
Jan 06, 2022 | 9.841 | 9.937 | 9.802 | 9.898 | 15,724 | +0.12(+1.18%) |
Jan 05, 2022 | 9.821 | 9.915 | 9.754 | 9.783 | 40,919 | -0.05(-0.49%) |
Jan 04, 2022 | 9.562 | 9.841 | 9.562 | 9.831 | 19,539 | +0.33(+3.43%) |