Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.830 | 9.860 | 9.830 | 9.860 | 14,701 | +0.00(+0.00%) |
Feb 25, 2022 | 9.840 | 9.870 | 9.850 | 9.860 | 19,026 | +0.01(+0.10%) |
Feb 24, 2022 | 9.840 | 9.890 | 9.840 | 9.850 | 419,008 | +0.00(+0.00%) |
Feb 23, 2022 | 9.850 | 9.850 | 9.840 | 9.850 | 25,457 | +0.00(+0.00%) |
Feb 22, 2022 | 9.870 | 9.870 | 9.840 | 9.850 | 68,192 | -0.02(-0.20%) |
Feb 18, 2022 | 9.870 | 0 | +0.02(+0.20%) | |||
Feb 17, 2022 | 9.850 | 9.900 | 9.840 | 9.850 | 24,239 | +0.00(+0.00%) |
Feb 16, 2022 | 9.840 | 9.850 | 9.830 | 9.850 | 88,432 | +0.00(+0.00%) |
Feb 15, 2022 | 9.850 | 9.850 | 9.830 | 9.850 | 11,838 | +0.01(+0.10%) |
Feb 14, 2022 | 9.830 | 9.850 | 9.830 | 9.840 | 201,648 | +0.00(+0.00%) |
Feb 11, 2022 | 9.840 | 9.850 | 9.830 | 9.840 | 323,394 | +0.00(+0.00%) |
Feb 10, 2022 | 9.840 | 9.860 | 9.830 | 9.840 | 574,803 | -0.01(-0.10%) |
Feb 09, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 242,338 | +0.00(+0.00%) |
Feb 08, 2022 | 9.830 | 9.850 | 9.830 | 9.850 | 31,486 | +0.00(+0.00%) |
Feb 07, 2022 | 9.840 | 9.860 | 9.840 | 9.850 | 1,881 | +0.00(+0.00%) |
Feb 04, 2022 | 9.870 | 9.870 | 9.830 | 9.850 | 51,297 | +0.01(+0.10%) |
Feb 03, 2022 | 9.840 | 9.830 | 9.840 | 41,655 | -0.01(-0.10%) | |
Feb 02, 2022 | 9.890 | 9.900 | 9.837 | 9.850 | 79,178 | -0.02(-0.20%) |
Feb 01, 2022 | 9.870 | 9.870 | 9.820 | 9.870 | 17,266 | +0.05(+0.51%) |
Jan 31, 2022 | 9.850 | 9.820 | 9.820 | 110,593 | -0.02(-0.20%) | |
Jan 28, 2022 | 9.820 | 9.870 | 9.820 | 9.840 | 75,818 | -0.01(-0.10%) |
Jan 27, 2022 | 9.840 | 9.850 | 9.830 | 9.850 | 34,715 | +0.01(+0.10%) |
Jan 26, 2022 | 9.840 | 9.880 | 9.840 | 9.840 | 89,330 | +0.00(+0.00%) |
Jan 25, 2022 | 9.810 | 9.850 | 9.810 | 9.840 | 80,457 | +0.00(+0.00%) |
Jan 24, 2022 | 9.850 | 9.850 | 9.730 | 9.840 | 1,882,970 | -0.02(-0.20%) |
Jan 21, 2022 | 9.930 | 9.950 | 9.860 | 9.860 | 154,068 | -0.08(-0.80%) |
Jan 20, 2022 | 9.930 | 9.960 | 9.930 | 9.940 | 12,648 | -0.01(-0.10%) |
Jan 19, 2022 | 9.950 | 9.960 | 9.900 | 9.950 | 22,308 | +0.02(+0.20%) |
Jan 18, 2022 | 9.970 | 9.980 | 9.900 | 9.930 | 31,841 | -0.03(-0.30%) |
Jan 14, 2022 | 9.960 | 0 | -0.05(-0.50%) | |||
Jan 13, 2022 | 9.950 | 10.02 | 9.950 | 10.01 | 49,880 | +0.02(+0.20%) |
Jan 12, 2022 | 10.00 | 10.01 | 9.970 | 9.990 | 21,650 | +0.01(+0.10%) |
Jan 11, 2022 | 9.970 | 10.01 | 9.970 | 9.980 | 26,786 | -0.01(-0.10%) |
Jan 10, 2022 | 9.960 | 10.00 | 9.950 | 9.990 | 12,109 | +0.00(+0.00%) |
Jan 07, 2022 | 10.00 | 10.01 | 9.960 | 9.990 | 101,484 | +0.00(+0.00%) |
Jan 06, 2022 | 9.960 | 10.00 | 9.960 | 9.990 | 11,899 | -0.01(-0.10%) |
Jan 05, 2022 | 10.04 | 10.04 | 9.960 | 10.00 | 76,317 | -0.05(-0.50%) |
Jan 04, 2022 | 10.00 | 10.05 | 10.00 | 10.05 | 12,378 | +0.02(+0.20%) |
Jan 03, 2022 | 9.970 | 10.04 | 9.970 | 10.03 | 11,788 | +0.02(+0.20%) |
Dec 31, 2021 | 9.990 | 10.03 | 9.990 | 10.01 | 45,301 | -0.01(-0.10%) |
Dec 30, 2021 | 10.01 | 10.03 | 9.960 | 10.02 | 41,843 | +0.01(+0.10%) |
Dec 29, 2021 | 10.03 | 10.07 | 9.990 | 10.01 | 120,391 | -0.04(-0.40%) |
Dec 28, 2021 | 9.960 | 10.07 | 9.960 | 10.05 | 364,348 | +0.08(+0.85%) |
Dec 27, 2021 | 9.970 | 10.00 | 9.956 | 9.965 | 39,939 | -0.02(-0.25%) |
Dec 23, 2021 | 10.01 | 10.05 | 9.990 | 9.990 | 29,526 | -0.05(-0.50%) |
Dec 22, 2021 | 9.990 | 10.08 | 9.990 | 10.04 | 179,856 | +0.02(+0.20%) |
Dec 21, 2021 | 9.970 | 10.04 | 9.960 | 10.02 | 5,327 | +0.06(+0.60%) |
Dec 20, 2021 | 10.00 | 10.00 | 9.950 | 9.960 | 48,362 | -0.05(-0.50%) |
Dec 17, 2021 | 10.03 | 10.05 | 9.970 | 10.01 | 97,452 | -0.01(-0.10%) |
Dec 16, 2021 | 10.04 | 10.04 | 10.00 | 10.02 | 36,829 | -0.03(-0.30%) |
Dec 15, 2021 | 10.06 | 10.07 | 10.01 | 10.05 | 137,253 | -0.04(-0.40%) |
Dec 14, 2021 | 10.10 | 10.10 | 10.07 | 10.09 | 24,452 | -0.02(-0.20%) |
Dec 13, 2021 | 10.30 | 10.36 | 10.10 | 10.11 | 70,359 | -0.23(-2.22%) |
Dec 10, 2021 | 10.33 | 10.40 | 10.26 | 10.34 | 44,684 | +0.00(+0.00%) |
Dec 09, 2021 | 10.30 | 10.39 | 10.28 | 10.34 | 16,695 | +0.01(+0.10%) |
Dec 08, 2021 | 10.24 | 10.35 | 10.20 | 10.33 | 256,912 | +0.07(+0.68%) |
Dec 07, 2021 | 10.33 | 10.36 | 10.21 | 10.26 | 54,852 | -0.06(-0.58%) |
Dec 06, 2021 | 10.28 | 10.35 | 10.27 | 10.32 | 53,473 | -0.01(-0.10%) |
Dec 03, 2021 | 10.30 | 10.35 | 10.24 | 10.33 | 24,896 | +0.00(+0.00%) |
Dec 02, 2021 | 10.29 | 10.34 | 10.29 | 10.33 | 41,093 | +0.03(+0.31%) |