Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 10.04 | 10.05 | 10.01 | 10.04 | 99,240 | +0.02(+0.20%) |
Feb 25, 2022 | 10.04 | 10.04 | 10.01 | 10.02 | 19,719 | -0.01(-0.10%) |
Feb 24, 2022 | 10.01 | 10.03 | 10.00 | 10.03 | 222,300 | +0.02(+0.20%) |
Feb 23, 2022 | 10.04 | 10.04 | 10.01 | 10.01 | 51,472 | +0.00(+0.00%) |
Feb 22, 2022 | 10.02 | 10.03 | 10.01 | 10.01 | 28,175 | +0.00(+0.00%) |
Feb 18, 2022 | 10.01 | 0 | -0.02(-0.20%) | |||
Feb 17, 2022 | 10.05 | 10.05 | 10.02 | 10.03 | 39,639 | +0.01(+0.10%) |
Feb 16, 2022 | 10.03 | 10.03 | 10.02 | 10.02 | 25,077 | -0.01(-0.10%) |
Feb 15, 2022 | 10.03 | 10.05 | 10.03 | 10.03 | 21,347 | +0.00(+0.00%) |
Feb 14, 2022 | 10.04 | 10.04 | 10.02 | 10.03 | 28,336 | -0.01(-0.10%) |
Feb 11, 2022 | 10.04 | 10.05 | 10.02 | 10.04 | 38,279 | +0.00(+0.00%) |
Feb 10, 2022 | 10.02 | 10.04 | 10.02 | 10.04 | 17,350 | +0.01(+0.10%) |
Feb 09, 2022 | 10.05 | 10.05 | 10.02 | 10.03 | 26,569 | +0.00(+0.00%) |
Feb 08, 2022 | 10.06 | 10.06 | 10.02 | 10.03 | 31,964 | -0.02(-0.20%) |
Feb 07, 2022 | 10.05 | 10.07 | 10.03 | 10.05 | 59,508 | +0.02(+0.20%) |
Feb 04, 2022 | 10.02 | 10.04 | 10.01 | 10.03 | 116,765 | +0.01(+0.10%) |
Feb 03, 2022 | 10.03 | 10.02 | 10.02 | 30,359 | -0.01(-0.10%) | |
Feb 02, 2022 | 10.03 | 10.04 | 10.01 | 10.03 | 397,555 | +0.02(+0.20%) |
Feb 01, 2022 | 10.00 | 10.01 | 9.990 | 10.01 | 49,613 | +0.02(+0.20%) |
Jan 31, 2022 | 9.990 | 10.00 | 9.970 | 9.990 | 51,580 | +0.00(+0.00%) |
Jan 28, 2022 | 9.990 | 9.990 | 9.980 | 9.990 | 56,183 | +0.01(+0.10%) |
Jan 27, 2022 | 9.980 | 9.990 | 9.972 | 9.980 | 70,194 | -0.01(-0.10%) |
Jan 26, 2022 | 10.00 | 10.00 | 9.970 | 9.990 | 42,103 | +0.00(+0.00%) |
Jan 25, 2022 | 9.950 | 9.990 | 9.950 | 9.990 | 219,639 | +0.02(+0.20%) |
Jan 24, 2022 | 9.990 | 9.990 | 9.960 | 9.970 | 314,110 | -0.02(-0.20%) |
Jan 21, 2022 | 10.01 | 10.03 | 9.980 | 9.990 | 206,600 | -0.03(-0.30%) |
Jan 20, 2022 | 10.04 | 10.04 | 10.00 | 10.02 | 82,208 | -0.02(-0.20%) |
Jan 19, 2022 | 10.03 | 10.05 | 10.01 | 10.04 | 84,903 | +0.00(+0.00%) |
Jan 18, 2022 | 10.06 | 10.08 | 10.02 | 10.04 | 142,138 | -0.01(-0.10%) |
Jan 14, 2022 | 10.05 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 10.06 | 10.08 | 10.04 | 10.05 | 58,058 | +0.00(+0.00%) |
Jan 12, 2022 | 10.06 | 10.08 | 10.04 | 10.05 | 83,522 | -0.01(-0.10%) |
Jan 11, 2022 | 10.08 | 10.08 | 10.05 | 10.06 | 201,592 | +0.00(+0.00%) |
Jan 10, 2022 | 10.07 | 10.08 | 10.06 | 10.06 | 114,438 | -0.01(-0.10%) |
Jan 07, 2022 | 10.08 | 10.08 | 10.04 | 10.07 | 93,191 | +0.01(+0.10%) |
Jan 06, 2022 | 10.09 | 10.09 | 9.990 | 10.06 | 174,744 | -0.01(-0.10%) |
Jan 05, 2022 | 10.08 | 10.09 | 10.03 | 10.07 | 136,834 | +0.02(+0.20%) |
Jan 04, 2022 | 10.11 | 10.11 | 9.995 | 10.05 | 342,547 | -0.02(-0.20%) |
Jan 03, 2022 | 10.11 | 10.11 | 10.05 | 10.07 | 156,831 | +0.04(+0.40%) |
Dec 31, 2021 | 10.03 | 10.09 | 10.02 | 10.03 | 73,643 | +0.00(+0.00%) |
Dec 30, 2021 | 10.06 | 10.10 | 10.02 | 10.03 | 86,267 | -0.03(-0.30%) |
Dec 29, 2021 | 10.07 | 10.10 | 10.05 | 10.06 | 92,875 | -0.03(-0.30%) |
Dec 28, 2021 | 10.08 | 10.11 | 10.03 | 10.09 | 134,599 | -0.01(-0.10%) |
Dec 27, 2021 | 10.08 | 10.11 | 10.07 | 10.10 | 230,390 | +0.04(+0.40%) |
Dec 23, 2021 | 10.03 | 10.10 | 10.03 | 10.06 | 344,947 | +0.02(+0.20%) |
Dec 22, 2021 | 10.03 | 10.04 | 10.01 | 10.04 | 51,191 | +0.01(+0.10%) |
Dec 21, 2021 | 10.04 | 10.05 | 10.00 | 10.03 | 139,125 | +0.00(+0.00%) |
Dec 20, 2021 | 10.03 | 10.05 | 10.00 | 10.03 | 522,000 | +0.02(+0.20%) |
Dec 17, 2021 | 10.04 | 10.05 | 10.00 | 10.01 | 317,866 | +0.00(+0.00%) |
Dec 16, 2021 | 10.05 | 10.05 | 10.00 | 10.01 | 579,065 | -0.02(-0.20%) |
Dec 15, 2021 | 10.09 | 10.10 | 10.01 | 10.03 | 1,915,608 | +0.04(+0.40%) |
Dec 14, 2021 | 10.02 | 10.11 | 9.970 | 9.990 | 4,375,901 | +0.04(+0.40%) |
Dec 13, 2021 | 9.970 | 9.970 | 9.930 | 9.950 | 48,141 | -0.02(-0.20%) |
Dec 10, 2021 | 9.940 | 9.970 | 9.940 | 9.970 | 166,956 | +0.02(+0.20%) |
Dec 09, 2021 | 9.940 | 9.950 | 9.930 | 9.950 | 45,947 | -0.01(-0.10%) |
Dec 08, 2021 | 9.950 | 9.960 | 9.940 | 9.960 | 57,146 | +0.01(+0.10%) |
Dec 07, 2021 | 9.940 | 9.951 | 9.940 | 9.950 | 1,211,552 | +0.01(+0.10%) |
Dec 06, 2021 | 9.950 | 9.970 | 9.940 | 9.940 | 46,493 | -0.01(-0.10%) |
Dec 03, 2021 | 9.940 | 9.960 | 9.940 | 9.950 | 47,108 | +0.00(+0.00%) |
Dec 02, 2021 | 9.950 | 9.970 | 9.920 | 9.950 | 125,759 | -0.01(-0.10%) |