Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 8.770 | 8.800 | 8.380 | 8.420 | 67,799 | +0.06(+0.72%) |
Feb 25, 2022 | 8.210 | 8.360 | 8.180 | 8.360 | 38,259 | +0.35(+4.36%) |
Feb 24, 2022 | 8.000 | 8.220 | 7.920 | 8.011 | 59,953 | -0.10(-1.22%) |
Feb 23, 2022 | 8.150 | 8.520 | 8.110 | 8.110 | 87,922 | -0.12(-1.40%) |
Feb 22, 2022 | 8.350 | 8.630 | 8.170 | 8.226 | 43,188 | -0.21(-2.48%) |
Feb 18, 2022 | 8.435 | 0 | +0.12(+1.50%) | |||
Feb 17, 2022 | 8.150 | 8.680 | 8.150 | 8.310 | 15,185 | -0.24(-2.85%) |
Feb 16, 2022 | 8.516 | 8.590 | 8.500 | 8.554 | 17,587 | +0.00(+0.05%) |
Feb 15, 2022 | 8.500 | 8.600 | 8.290 | 8.550 | 70,910 | +0.30(+3.65%) |
Feb 14, 2022 | 8.480 | 8.610 | 8.150 | 8.249 | 77,256 | -0.33(-3.86%) |
Feb 11, 2022 | 8.390 | 8.580 | 8.390 | 8.580 | 12,122 | +0.03(+0.35%) |
Feb 10, 2022 | 8.350 | 8.750 | 8.350 | 8.550 | 40,841 | -0.05(-0.58%) |
Feb 09, 2022 | 8.890 | 8.890 | 8.590 | 8.600 | 75,174 | +0.10(+1.18%) |
Feb 08, 2022 | 8.390 | 8.500 | 8.390 | 8.500 | 63,641 | +0.05(+0.59%) |
Feb 07, 2022 | 8.640 | 8.690 | 8.450 | 8.450 | 24,713 | -0.14(-1.63%) |
Feb 04, 2022 | 8.850 | 8.850 | 8.500 | 8.590 | 13,618 | +0.03(+0.35%) |
Feb 03, 2022 | 8.550 | 8.560 | 43,697 | -0.14(-1.61%) | ||
Feb 02, 2022 | 8.370 | 8.750 | 8.370 | 8.700 | 28,879 | +0.22(+2.59%) |
Feb 01, 2022 | 8.445 | 8.490 | 8.420 | 8.480 | 50,049 | +0.07(+0.83%) |
Jan 31, 2022 | 8.470 | 8.530 | 8.400 | 8.410 | 53,098 | +0.13(+1.52%) |
Jan 28, 2022 | 8.350 | 8.350 | 8.200 | 8.284 | 83,162 | -0.10(-1.15%) |
Jan 27, 2022 | 8.500 | 8.660 | 8.380 | 8.380 | 64,989 | -0.23(-2.67%) |
Jan 26, 2022 | 8.510 | 8.740 | 8.510 | 8.610 | 58,502 | -0.05(-0.58%) |
Jan 25, 2022 | 8.718 | 9.030 | 8.612 | 8.660 | 117,765 | -0.59(-6.38%) |
Jan 24, 2022 | 9.190 | 9.250 | 9.130 | 9.250 | 39,419 | -0.15(-1.60%) |
Jan 21, 2022 | 9.290 | 9.500 | 9.290 | 9.400 | 48,848 | +0.13(+1.40%) |
Jan 20, 2022 | 9.720 | 9.720 | 9.220 | 9.270 | 51,795 | +0.09(+0.98%) |
Jan 19, 2022 | 9.210 | 9.240 | 9.170 | 9.180 | 110,137 | -0.12(-1.29%) |
Jan 18, 2022 | 9.510 | 9.630 | 9.130 | 9.300 | 55,279 | -0.33(-3.43%) |
Jan 14, 2022 | 9.630 | 0 | -0.32(-3.22%) | |||
Jan 13, 2022 | 9.670 | 10.12 | 9.670 | 9.950 | 11,809 | -0.19(-1.87%) |
Jan 12, 2022 | 10.10 | 10.14 | 10.08 | 10.14 | 23,665 | +0.16(+1.60%) |
Jan 11, 2022 | 10.30 | 10.30 | 9.840 | 9.980 | 24,609 | +0.10(+0.97%) |
Jan 10, 2022 | 9.872 | 10.11 | 9.830 | 9.884 | 32,537 | -0.05(-0.46%) |
Jan 07, 2022 | 10.00 | 10.09 | 9.830 | 9.930 | 15,346 | -0.31(-3.03%) |
Jan 06, 2022 | 10.21 | 10.26 | 10.20 | 10.24 | 55,001 | +0.04(+0.44%) |
Jan 05, 2022 | 10.25 | 10.27 | 10.17 | 10.20 | 82,284 | +0.26(+2.57%) |
Jan 04, 2022 | 10.00 | 10.01 | 9.940 | 9.940 | 132,519 | -0.06(-0.60%) |
Jan 03, 2022 | 10.41 | 10.41 | 9.700 | 10.00 | 42,494 | +0.00(+0.00%) |
Dec 31, 2021 | 9.700 | 10.00 | 9.700 | 10.00 | 18,086 | +0.00(+0.00%) |
Dec 30, 2021 | 10.03 | 10.10 | 10.00 | 10.00 | 23,226 | -0.13(-1.28%) |
Dec 29, 2021 | 10.10 | 10.15 | 10.05 | 10.13 | 5,888 | +0.15(+1.50%) |
Dec 28, 2021 | 9.980 | 9.997 | 9.934 | 9.980 | 11,848 | +0.08(+0.76%) |
Dec 27, 2021 | 9.770 | 9.930 | 9.710 | 9.905 | 22,300 | +0.13(+1.38%) |
Dec 23, 2021 | 9.650 | 9.830 | 9.650 | 9.770 | 15,465 | +0.02(+0.21%) |
Dec 22, 2021 | 9.700 | 9.800 | 9.650 | 9.750 | 64,498 | +0.02(+0.21%) |
Dec 21, 2021 | 10.11 | 10.11 | 9.700 | 9.730 | 57,527 | -0.07(-0.71%) |
Dec 20, 2021 | 9.800 | 9.830 | 9.770 | 9.800 | 11,025 | +0.06(+0.62%) |
Dec 17, 2021 | 9.760 | 9.800 | 9.740 | 9.740 | 15,275 | -0.16(-1.62%) |
Dec 16, 2021 | 10.00 | 10.21 | 9.900 | 9.900 | 16,948 | -0.04(-0.40%) |
Dec 15, 2021 | 9.760 | 9.940 | 9.760 | 9.940 | 77,383 | +0.07(+0.71%) |
Dec 14, 2021 | 9.875 | 9.990 | 9.820 | 9.870 | 74,778 | -0.20(-1.99%) |
Dec 13, 2021 | 9.800 | 10.16 | 9.800 | 10.07 | 126,234 | +0.04(+0.40%) |
Dec 10, 2021 | 9.790 | 10.24 | 9.790 | 10.03 | 69,415 | -0.18(-1.76%) |
Dec 09, 2021 | 10.64 | 10.64 | 10.15 | 10.21 | 25,688 | +0.09(+0.86%) |
Dec 08, 2021 | 9.990 | 10.22 | 9.990 | 10.12 | 31,422 | +0.13(+1.33%) |
Dec 07, 2021 | 9.840 | 10.00 | 9.830 | 9.990 | 87,801 | +0.15(+1.52%) |
Dec 06, 2021 | 9.900 | 10.15 | 9.760 | 9.840 | 49,113 | -0.31(-3.05%) |
Dec 03, 2021 | 10.06 | 10.15 | 10.05 | 10.15 | 12,437 | -0.04(-0.44%) |
Dec 02, 2021 | 10.16 | 10.38 | 10.15 | 10.20 | 31,404 | -0.15(-1.50%) |