Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.840 | 9.850 | 9.820 | 9.850 | 15,756 | -0.01(-0.05%) |
Jan 28, 2022 | 9.851 | 9.870 | 9.840 | 9.855 | 49,403 | -0.00(-0.05%) |
Jan 27, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 36,897 | +0.00(+0.00%) |
Jan 26, 2022 | 9.850 | 9.860 | 9.850 | 9.860 | 65,192 | +0.01(+0.10%) |
Jan 25, 2022 | 9.810 | 9.870 | 9.810 | 9.850 | 352,845 | +0.03(+0.31%) |
Jan 24, 2022 | 9.830 | 9.840 | 9.810 | 9.820 | 359,537 | -0.01(-0.10%) |
Jan 21, 2022 | 9.830 | 9.832 | 9.830 | 9.830 | 9,580 | +0.00(+0.00%) |
Jan 20, 2022 | 9.840 | 9.840 | 9.810 | 9.830 | 28,367 | -0.02(-0.20%) |
Jan 19, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 2,667 | +0.01(+0.10%) |
Jan 18, 2022 | 9.830 | 9.850 | 9.830 | 9.840 | 136,793 | +0.01(+0.10%) |
Jan 14, 2022 | 9.830 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.820 | 9.850 | 9.820 | 9.830 | 157,907 | -0.03(-0.30%) |
Jan 12, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 822 | +0.01(+0.10%) |
Jan 11, 2022 | 9.830 | 9.870 | 9.800 | 9.850 | 22,907 | +0.01(+0.10%) |
Jan 10, 2022 | 9.830 | 9.840 | 9.810 | 9.840 | 40,502 | -0.01(-0.05%) |
Jan 07, 2022 | 9.830 | 9.845 | 9.830 | 9.845 | 1,629 | +0.02(+0.15%) |
Jan 06, 2022 | 9.830 | 9.840 | 9.830 | 9.830 | 4,431 | +0.00(+0.00%) |
Jan 05, 2022 | 9.850 | 9.870 | 9.830 | 9.830 | 5,818 | -0.02(-0.20%) |
Jan 04, 2022 | 9.850 | 9.855 | 9.850 | 9.850 | 575,365 | -0.01(-0.10%) |
Jan 03, 2022 | 9.860 | 9.900 | 9.850 | 9.860 | 69,957 | -0.08(-0.80%) |
Dec 31, 2021 | 9.830 | 9.890 | 9.830 | 9.940 | 39,704 | +0.10(+1.02%) |
Dec 30, 2021 | 9.830 | 9.850 | 9.830 | 9.840 | 190,794 | +0.01(+0.10%) |
Dec 29, 2021 | 9.840 | 9.845 | 9.830 | 9.830 | 16,109 | -0.04(-0.41%) |
Dec 28, 2021 | 9.860 | 9.875 | 9.830 | 9.870 | 113,256 | +0.00(+0.05%) |
Dec 27, 2021 | 9.900 | 9.900 | 9.840 | 9.865 | 3,784 | +0.02(+0.15%) |
Dec 23, 2021 | 9.900 | 9.900 | 9.840 | 9.850 | 10,342 | -0.02(-0.20%) |
Dec 22, 2021 | 9.850 | 9.885 | 9.850 | 9.870 | 8,780 | +0.04(+0.41%) |
Dec 21, 2021 | 9.810 | 9.840 | 9.800 | 9.830 | 174,668 | -0.01(-0.10%) |
Dec 20, 2021 | 9.840 | 9.840 | 9.800 | 9.840 | 26,761 | +0.02(+0.20%) |
Dec 17, 2021 | 9.850 | 9.900 | 9.810 | 9.820 | 136,396 | -0.03(-0.30%) |
Dec 16, 2021 | 9.820 | 9.850 | 9.810 | 9.850 | 15,000 | -0.01(-0.10%) |
Dec 15, 2021 | 9.840 | 9.860 | 9.810 | 9.860 | 11,724 | +0.01(+0.10%) |
Dec 14, 2021 | 9.840 | 9.880 | 9.820 | 9.850 | 49,917 | -0.02(-0.20%) |
Dec 13, 2021 | 9.870 | 9.870 | 9.830 | 9.870 | 33,215 | +0.00(+0.00%) |
Dec 10, 2021 | 9.880 | 9.880 | 9.850 | 9.870 | 85,952 | -0.01(-0.10%) |
Dec 09, 2021 | 9.850 | 9.950 | 9.850 | 9.880 | 461,464 | +0.03(+0.30%) |
Dec 08, 2021 | 9.890 | 9.950 | 9.830 | 9.850 | 73,306 | -0.01(-0.10%) |
Dec 07, 2021 | 9.850 | 9.870 | 9.820 | 9.860 | 356,752 | +0.01(+0.10%) |
Dec 06, 2021 | 9.820 | 9.850 | 9.820 | 9.850 | 422,800 | +0.00(+0.00%) |
Dec 03, 2021 | 9.910 | 9.910 | 9.820 | 9.850 | 341,164 | +0.04(+0.41%) |
Dec 02, 2021 | 9.900 | 9.900 | 9.810 | 9.810 | 315,428 | -0.07(-0.71%) |
Dec 01, 2021 | 9.880 | 9.900 | 9.850 | 9.880 | 4,633,464 | +0.09(+0.92%) |
Nov 30, 2021 | 9.790 | 9.795 | 9.780 | 9.790 | 102,633 | +0.00(+0.00%) |
Nov 29, 2021 | 9.790 | 9.800 | 9.740 | 9.790 | 63,012 | +0.00(+0.00%) |
Nov 24, 2021 | 9.790 | 9.790 | 9.790 | 0 | +0.04(+0.41%) | |
Nov 23, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.00(+0.00%) |
Nov 22, 2021 | 9.760 | 9.760 | 9.750 | 9.750 | 147,529 | -0.04(-0.38%) |
Nov 19, 2021 | 9.760 | 9.787 | 9.760 | 9.787 | 20,316 | +0.02(+0.21%) |
Nov 18, 2021 | 9.750 | 9.780 | 9.750 | 9.767 | 12,974 | +0.01(+0.07%) |
Nov 17, 2021 | 9.750 | 9.760 | 9.750 | 9.760 | 1,437 | -0.01(-0.10%) |
Nov 16, 2021 | 9.770 | 9.770 | 9.740 | 9.770 | 9,572 | +0.00(+0.04%) |
Nov 15, 2021 | 9.750 | 9.767 | 9.750 | 9.767 | 3,166 | +0.01(+0.07%) |
Nov 12, 2021 | 9.740 | 9.760 | 9.740 | 9.760 | 8,213 | -0.01(-0.10%) |
Nov 11, 2021 | 9.760 | 9.770 | 9.760 | 9.770 | 5,103 | +0.00(+0.00%) |
Nov 10, 2021 | 9.730 | 9.770 | 9.770 | 5,973 | +0.02(+0.21%) | |
Nov 09, 2021 | 9.750 | 9.750 | 9.740 | 9.750 | 7,182 | +0.00(+0.00%) |
Nov 05, 2021 | 9.750 | 9.750 | 9.750 | 263 | -0.00(-0.00%) | |
Nov 04, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 1,580 | +0.00(+0.04%) |
Nov 03, 2021 | 9.720 | 9.746 | 9.720 | 9.746 | 400 | -0.00(-0.04%) |