Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.845 | 9.845 | 9.830 | 9.830 | 2,822 | +0.00(+0.00%) |
Jan 28, 2022 | 9.840 | 9.840 | 9.830 | 9.830 | 19,122 | -0.01(-0.10%) |
Jan 27, 2022 | 9.830 | 9.840 | 9.830 | 9.840 | 2,867 | +0.02(+0.20%) |
Jan 26, 2022 | 9.830 | 9.840 | 9.820 | 9.820 | 3,452 | +0.00(+0.00%) |
Jan 25, 2022 | 9.800 | 9.830 | 9.800 | 9.820 | 32,688 | +0.02(+0.20%) |
Jan 24, 2022 | 9.780 | 9.830 | 9.760 | 9.800 | 19,112 | +0.05(+0.51%) |
Jan 21, 2022 | 9.850 | 9.850 | 9.750 | 9.750 | 89,719 | -0.12(-1.22%) |
Jan 20, 2022 | 9.840 | 9.870 | 9.840 | 9.870 | 57,562 | +0.03(+0.30%) |
Jan 19, 2022 | 9.840 | 9.840 | 9.840 | 9.840 | 914 | -0.01(-0.06%) |
Jan 18, 2022 | 9.850 | 9.857 | 9.840 | 9.846 | 1,880 | +0.01(+0.06%) |
Jan 14, 2022 | 9.840 | 0 | -0.01(-0.10%) | |||
Jan 13, 2022 | 9.858 | 9.858 | 9.840 | 9.850 | 10,217 | +0.01(+0.10%) |
Jan 12, 2022 | 9.851 | 9.855 | 9.840 | 9.840 | 20,668 | -0.01(-0.10%) |
Jan 11, 2022 | 9.860 | 9.860 | 9.820 | 9.850 | 35,882 | +0.00(+0.00%) |
Jan 10, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 3,117 | +0.00(+0.00%) |
Jan 07, 2022 | 9.875 | 9.875 | 9.850 | 9.850 | 45,020 | +0.00(+0.00%) |
Jan 06, 2022 | 9.875 | 9.875 | 9.843 | 9.850 | 106,923 | +0.00(+0.00%) |
Jan 05, 2022 | 9.850 | 9.860 | 9.850 | 9.850 | 209,863 | -0.03(-0.26%) |
Jan 04, 2022 | 9.876 | 9.876 | 9.876 | 9.876 | 1,089 | +0.04(+0.37%) |
Jan 03, 2022 | 9.830 | 9.840 | 9.830 | 9.840 | 7,552 | +0.00(+0.00%) |
Dec 31, 2021 | 9.830 | 9.840 | 9.820 | 9.840 | 54,724 | +0.01(+0.10%) |
Dec 30, 2021 | 9.860 | 9.860 | 9.830 | 9.830 | 17,552 | -0.01(-0.10%) |
Dec 29, 2021 | 9.840 | 9.840 | 9.840 | 9.840 | 2,135 | -0.00(-0.03%) |
Dec 28, 2021 | 9.843 | 9.843 | 9.843 | 9.843 | 319 | +0.00(+0.03%) |
Dec 27, 2021 | 9.880 | 9.880 | 9.840 | 9.840 | 2,061 | +0.00(+0.05%) |
Dec 23, 2021 | 9.850 | 9.850 | 9.835 | 9.835 | 6,060 | +0.02(+0.15%) |
Dec 22, 2021 | 9.830 | 9.830 | 9.820 | 9.820 | 6,296 | +0.00(+0.00%) |
Dec 21, 2021 | 9.820 | 9.826 | 9.820 | 9.820 | 1,630 | +0.00(+0.00%) |
Dec 20, 2021 | 9.810 | 9.830 | 9.810 | 9.820 | 14,282 | -0.03(-0.30%) |
Dec 17, 2021 | 9.810 | 9.850 | 9.810 | 9.850 | 8,753 | +0.03(+0.31%) |
Dec 16, 2021 | 9.890 | 9.890 | 9.805 | 9.820 | 575,895 | -0.05(-0.51%) |
Dec 15, 2021 | 9.820 | 9.870 | 9.820 | 9.870 | 12,295 | +0.03(+0.30%) |
Dec 14, 2021 | 9.830 | 9.840 | 9.800 | 9.840 | 210,373 | +0.03(+0.31%) |
Dec 13, 2021 | 9.830 | 9.830 | 9.810 | 9.810 | 100,798 | -0.03(-0.30%) |
Dec 10, 2021 | 9.800 | 9.840 | 9.800 | 9.840 | 468 | +0.01(+0.10%) |
Dec 09, 2021 | 9.820 | 9.830 | 9.810 | 9.830 | 29,444 | +0.01(+0.10%) |
Dec 08, 2021 | 9.820 | 9.820 | 9.790 | 9.820 | 12,880 | +0.02(+0.20%) |
Dec 07, 2021 | 9.790 | 9.800 | 9.780 | 9.800 | 65,187 | +0.03(+0.31%) |
Dec 06, 2021 | 9.880 | 9.880 | 9.770 | 9.770 | 41,339 | -0.05(-0.51%) |
Dec 03, 2021 | 9.850 | 9.850 | 9.800 | 9.820 | 16,113 | +0.01(+0.10%) |
Dec 02, 2021 | 9.930 | 9.930 | 9.800 | 9.810 | 47,419 | -0.09(-0.91%) |
Nov 30, 2021 | 9.900 | 9.900 | 9.900 | 114 | +0.02(+0.20%) | |
Nov 29, 2021 | 9.900 | 9.900 | 9.880 | 9.880 | 86,446 | +0.02(+0.20%) |
Nov 26, 2021 | 9.860 | 9.880 | 9.860 | 9.860 | 2,471 | -0.02(-0.20%) |
Nov 24, 2021 | 9.890 | 9.890 | 9.860 | 9.880 | 11,383 | +0.00(+0.00%) |
Nov 23, 2021 | 9.880 | 9.880 | 9.870 | 9.880 | 2,093 | +0.00(+0.00%) |
Nov 22, 2021 | 9.910 | 9.915 | 9.880 | 9.880 | 17,613 | -0.02(-0.20%) |
Nov 19, 2021 | 9.880 | 9.900 | 9.880 | 9.900 | 51,354 | +0.05(+0.51%) |
Nov 18, 2021 | 9.870 | 9.870 | 9.850 | 9.850 | 4,126 | -0.03(-0.30%) |
Nov 17, 2021 | 9.894 | 9.895 | 9.870 | 9.880 | 269,223 | +0.00(+0.00%) |
Nov 16, 2021 | 9.900 | 9.900 | 9.880 | 9.880 | 845,502 | -0.03(-0.30%) |
Nov 15, 2021 | 9.870 | 9.910 | 9.870 | 9.910 | 18,946 | +0.03(+0.30%) |
Nov 12, 2021 | 9.870 | 9.910 | 9.870 | 9.880 | 140,479 | +0.01(+0.10%) |
Nov 11, 2021 | 9.860 | 9.880 | 9.855 | 9.870 | 322,344 | +0.00(+0.00%) |
Nov 09, 2021 | 9.880 | 9.880 | 9.860 | 9.870 | 466,124 | +0.01(+0.10%) |
Nov 08, 2021 | 9.860 | 9.900 | 9.850 | 9.860 | 2,618,048 | +0.08(+0.82%) |
Nov 05, 2021 | 9.800 | 9.800 | 9.750 | 9.780 | 51,413 | -0.02(-0.20%) |
Nov 04, 2021 | 9.810 | 9.820 | 9.780 | 9.800 | 37,407 | +0.00(+0.00%) |
Nov 03, 2021 | 9.790 | 9.800 | 9.760 | 9.800 | 25,263 | -0.03(-0.31%) |
Nov 02, 2021 | 9.750 | 9.830 | 9.750 | 9.830 | 59,537 | +0.05(+0.51%) |