Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.870 | 9.870 | 149,646 | -0.01(-0.10%) | ||
Jan 28, 2022 | 9.840 | 9.880 | 9.840 | 9.880 | 350,107 | +0.03(+0.30%) |
Jan 27, 2022 | 9.850 | 9.863 | 9.850 | 9.850 | 389,680 | +0.00(+0.00%) |
Jan 26, 2022 | 9.840 | 9.870 | 9.830 | 9.850 | 280,556 | -0.01(-0.10%) |
Jan 25, 2022 | 9.840 | 9.870 | 9.840 | 9.860 | 1,138,926 | +0.02(+0.20%) |
Jan 24, 2022 | 9.850 | 9.860 | 9.840 | 9.840 | 1,761,966 | -0.02(-0.20%) |
Jan 21, 2022 | 9.850 | 9.900 | 9.840 | 9.860 | 14,924,465 | +0.01(+0.10%) |
Jan 20, 2022 | 9.840 | 9.860 | 9.840 | 9.850 | 150,988 | +0.00(+0.00%) |
Jan 19, 2022 | 9.830 | 9.860 | 9.830 | 9.850 | 276,472 | +0.02(+0.20%) |
Jan 18, 2022 | 9.830 | 9.840 | 9.830 | 9.830 | 58,770 | +0.00(+0.00%) |
Jan 14, 2022 | 9.830 | 0 | -0.02(-0.20%) | |||
Jan 13, 2022 | 9.860 | 9.900 | 9.830 | 9.850 | 511,877 | +0.00(+0.00%) |
Jan 12, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 102,702 | -0.01(-0.10%) |
Jan 11, 2022 | 9.830 | 9.870 | 9.830 | 9.860 | 101,818 | +0.02(+0.20%) |
Jan 10, 2022 | 9.830 | 9.850 | 9.830 | 9.840 | 129,775 | +0.01(+0.10%) |
Jan 07, 2022 | 9.840 | 9.850 | 9.830 | 9.830 | 73,648 | +0.00(+0.00%) |
Jan 06, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 421,146 | +0.00(+0.00%) |
Jan 05, 2022 | 9.830 | 9.850 | 9.830 | 9.830 | 184,910 | +0.00(+0.00%) |
Jan 04, 2022 | 9.830 | 9.850 | 9.830 | 9.830 | 124,632 | +0.00(+0.00%) |
Jan 03, 2022 | 9.840 | 9.850 | 9.830 | 9.830 | 185,312 | +0.00(+0.00%) |
Dec 31, 2021 | 9.820 | 9.870 | 9.820 | 9.830 | 119,426 | +0.01(+0.10%) |
Dec 30, 2021 | 9.820 | 9.840 | 9.800 | 9.820 | 455,147 | +0.01(+0.10%) |
Dec 29, 2021 | 9.810 | 9.830 | 9.800 | 9.810 | 516,438 | +0.00(+0.00%) |
Dec 28, 2021 | 9.810 | 9.830 | 9.810 | 9.810 | 86,152 | +0.00(+0.00%) |
Dec 27, 2021 | 9.810 | 9.830 | 9.810 | 9.810 | 1,252,110 | -0.02(-0.20%) |
Dec 23, 2021 | 9.810 | 9.840 | 9.810 | 9.830 | 716,303 | +0.02(+0.20%) |
Dec 22, 2021 | 9.800 | 9.830 | 9.800 | 9.810 | 418,981 | -0.02(-0.20%) |
Dec 21, 2021 | 9.810 | 9.850 | 9.800 | 9.830 | 608,988 | +0.00(+0.00%) |
Dec 20, 2021 | 9.850 | 9.950 | 9.830 | 9.830 | 3,251,423 | -0.01(-0.10%) |
Dec 17, 2021 | 9.850 | 9.860 | 9.830 | 9.840 | 191,880 | -0.01(-0.10%) |
Dec 16, 2021 | 9.840 | 9.878 | 9.840 | 9.850 | 252,298 | +0.00(+0.00%) |
Dec 15, 2021 | 9.860 | 9.890 | 9.840 | 9.850 | 571,566 | -0.01(-0.10%) |
Dec 14, 2021 | 9.900 | 9.920 | 9.850 | 9.860 | 967,059 | -0.06(-0.60%) |
Dec 13, 2021 | 9.980 | 9.980 | 9.910 | 9.920 | 703,077 | -0.03(-0.30%) |
Dec 10, 2021 | 9.870 | 10.04 | 9.870 | 9.950 | 5,712,253 | +0.07(+0.71%) |
Dec 09, 2021 | 9.860 | 9.880 | 9.850 | 9.880 | 80,428 | +0.02(+0.20%) |
Dec 08, 2021 | 9.880 | 9.880 | 9.860 | 9.860 | 35,843 | -0.02(-0.20%) |
Dec 07, 2021 | 9.880 | 9.890 | 9.860 | 9.880 | 244,796 | +0.02(+0.20%) |
Dec 06, 2021 | 9.860 | 9.890 | 9.850 | 9.860 | 270,717 | -0.01(-0.10%) |
Dec 03, 2021 | 9.890 | 9.890 | 9.850 | 9.870 | 562,007 | -0.02(-0.20%) |
Dec 02, 2021 | 9.900 | 9.910 | 9.880 | 9.890 | 299,069 | -0.01(-0.10%) |
Dec 01, 2021 | 9.880 | 9.910 | 9.880 | 9.900 | 274,182 | +0.02(+0.20%) |
Nov 30, 2021 | 9.920 | 9.920 | 9.870 | 9.880 | 92,880 | -0.03(-0.30%) |
Nov 29, 2021 | 9.960 | 9.960 | 9.900 | 9.910 | 185,555 | -0.06(-0.60%) |
Nov 26, 2021 | 9.920 | 9.970 | 9.905 | 9.970 | 49,871 | +0.02(+0.20%) |
Nov 24, 2021 | 9.920 | 9.970 | 9.912 | 9.950 | 235,260 | -0.01(-0.10%) |
Nov 23, 2021 | 9.930 | 9.960 | 9.907 | 9.960 | 311,729 | +0.01(+0.10%) |
Nov 22, 2021 | 9.930 | 9.950 | 9.920 | 9.950 | 494,317 | +0.02(+0.20%) |
Nov 19, 2021 | 9.920 | 9.940 | 9.890 | 9.930 | 1,605,852 | +0.02(+0.20%) |
Nov 18, 2021 | 9.910 | 9.920 | 9.910 | 9.910 | 76,920 | +0.00(+0.00%) |
Nov 17, 2021 | 9.890 | 9.910 | 9.890 | 9.910 | 133,651 | -0.01(-0.10%) |
Nov 16, 2021 | 9.850 | 9.920 | 9.850 | 9.920 | 229,854 | +0.04(+0.40%) |
Nov 15, 2021 | 9.870 | 9.890 | 9.860 | 9.880 | 119,818 | +0.00(+0.00%) |
Nov 12, 2021 | 9.830 | 9.880 | 9.830 | 9.880 | 116,848 | +0.04(+0.41%) |
Nov 11, 2021 | 9.850 | 9.851 | 9.830 | 9.840 | 69,573 | -0.02(-0.20%) |
Nov 10, 2021 | 9.860 | 9.860 | 69,114 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.860 | 9.870 | 9.840 | 9.860 | 619,230 | +0.00(+0.00%) |
Nov 08, 2021 | 9.860 | 9.880 | 9.850 | 9.860 | 132,871 | +0.00(+0.00%) |
Nov 05, 2021 | 9.850 | 9.860 | 9.850 | 9.860 | 65,934 | -0.01(-0.10%) |
Nov 04, 2021 | 9.900 | 9.900 | 9.860 | 9.870 | 71,256 | -0.01(-0.10%) |
Nov 03, 2021 | 9.870 | 9.880 | 9.870 | 9.880 | 42,859 | +0.01(+0.10%) |
Nov 02, 2021 | 9.920 | 9.920 | 9.870 | 9.870 | 118,598 | -0.05(-0.50%) |