Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 14, 2022 | 9.160 | 0 | +0.24(+2.69%) | |||
Feb 11, 2022 | 8.820 | 9.650 | 8.545 | 8.920 | 79,554 | -0.52(-5.51%) |
Feb 10, 2022 | 8.950 | 9.980 | 8.505 | 9.440 | 47,018 | +0.45(+5.02%) |
Feb 09, 2022 | 9.800 | 9.800 | 8.750 | 8.989 | 33,399 | -1.00(-10.02%) |
Feb 08, 2022 | 9.970 | 10.02 | 9.970 | 9.990 | 2,882,056 | +0.00(+0.00%) |
Feb 07, 2022 | 9.980 | 9.990 | 9.970 | 9.990 | 179,677 | +0.01(+0.10%) |
Feb 04, 2022 | 9.980 | 9.980 | 9.970 | 9.980 | 194,087 | +0.01(+0.10%) |
Feb 03, 2022 | 9.970 | 9.970 | 92,384 | +0.00(+0.00%) | ||
Feb 02, 2022 | 9.980 | 9.980 | 9.970 | 9.970 | 80,565 | +0.00(+0.00%) |
Feb 01, 2022 | 9.980 | 9.980 | 9.970 | 9.970 | 159,374 | +0.00(+0.00%) |
Jan 31, 2022 | 9.980 | 9.980 | 9.970 | 9.970 | 62,533 | +0.00(+0.00%) |
Jan 28, 2022 | 9.970 | 9.979 | 9.970 | 9.970 | 50,912 | -0.00(-0.05%) |
Jan 27, 2022 | 9.970 | 9.980 | 9.960 | 9.975 | 572,572 | +0.00(+0.05%) |
Jan 26, 2022 | 9.960 | 9.980 | 9.960 | 9.970 | 40,147 | +0.01(+0.10%) |
Jan 25, 2022 | 9.990 | 9.990 | 9.950 | 9.960 | 596,536 | +0.06(+0.61%) |
Jan 24, 2022 | 9.910 | 9.920 | 9.870 | 9.900 | 201,665 | -0.02(-0.20%) |
Jan 21, 2022 | 9.930 | 9.945 | 9.880 | 9.920 | 40,380 | -0.01(-0.10%) |
Jan 20, 2022 | 9.960 | 9.960 | 9.930 | 9.930 | 1,299 | +0.00(+0.00%) |
Jan 19, 2022 | 9.930 | 9.930 | 9.930 | 9.930 | 8,288 | +0.00(+0.00%) |
Jan 18, 2022 | 9.930 | 9.960 | 9.930 | 9.930 | 6,349 | +0.01(+0.10%) |
Jan 14, 2022 | 9.920 | 0 | +0.00(+0.00%) | |||
Jan 12, 2022 | 9.920 | 100 | +0.00(+0.00%) | |||
Jan 11, 2022 | 9.920 | 9.921 | 9.915 | 9.920 | 12,051 | -0.02(-0.17%) |
Jan 10, 2022 | 9.920 | 9.937 | 9.920 | 9.937 | 819 | +0.02(+0.17%) |
Jan 04, 2022 | 9.920 | 9.920 | 9.920 | 49 | -0.06(-0.60%) | |
Jan 03, 2022 | 9.930 | 9.980 | 9.930 | 9.980 | 13,539 | +0.05(+0.50%) |
Dec 31, 2021 | 9.920 | 9.930 | 9.920 | 9.930 | 32,571 | +0.01(+0.10%) |
Dec 30, 2021 | 9.920 | 9.935 | 9.920 | 9.920 | 6,655 | +0.00(+0.00%) |
Dec 29, 2021 | 9.930 | 9.941 | 9.920 | 9.920 | 37,323 | +0.01(+0.10%) |
Dec 23, 2021 | 9.910 | 9.910 | 9.910 | 65 | -0.01(-0.10%) | |
Dec 22, 2021 | 9.920 | 9.925 | 9.920 | 9.920 | 2,309 | +0.00(+0.00%) |
Dec 21, 2021 | 9.930 | 9.930 | 9.920 | 9.920 | 10,215 | +0.01(+0.10%) |
Dec 20, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 829 | +0.00(+0.00%) |
Dec 15, 2021 | 9.910 | 9.910 | 9.910 | 30 | +0.00(+0.00%) | |
Dec 14, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 467 | -0.01(-0.14%) |
Dec 10, 2021 | 9.924 | 9.924 | 9.924 | 105 | +0.01(+0.09%) | |
Dec 09, 2021 | 9.967 | 9.970 | 9.910 | 9.915 | 29,868 | +0.00(+0.05%) |
Dec 07, 2021 | 9.910 | 9.910 | 9.910 | 59 | -0.02(-0.20%) | |
Dec 03, 2021 | 9.930 | 9.930 | 9.930 | 247 | +0.00(+0.00%) | |
Dec 02, 2021 | 9.942 | 9.942 | 9.920 | 9.930 | 54,177 | +0.01(+0.10%) |
Dec 01, 2021 | 9.980 | 9.980 | 9.920 | 9.920 | 386 | -0.05(-0.50%) |
Nov 30, 2021 | 9.920 | 9.980 | 9.920 | 9.970 | 46,023 | +0.05(+0.50%) |
Nov 29, 2021 | 9.920 | 9.920 | 9.920 | 9.920 | 693 | -0.02(-0.15%) |
Nov 26, 2021 | 9.950 | 9.950 | 9.930 | 9.935 | 527,209 | -0.01(-0.15%) |
Nov 24, 2021 | 9.950 | 9.976 | 9.950 | 9.950 | 27,489 | -0.00(-0.02%) |
Nov 22, 2021 | 9.952 | 9.952 | 9.952 | 98 | -0.03(-0.28%) | |
Nov 19, 2021 | 9.950 | 9.980 | 9.950 | 9.980 | 870 | +0.01(+0.10%) |
Nov 18, 2021 | 9.940 | 9.970 | 9.940 | 9.970 | 2,661 | +0.03(+0.30%) |
Nov 16, 2021 | 9.957 | 9.957 | 9.957 | 9.940 | 106 | +0.01(+0.10%) |
Nov 12, 2021 | 9.930 | 9.930 | 9.930 | 65 | -0.01(-0.10%) | |
Nov 11, 2021 | 9.950 | 9.950 | 9.940 | 9.940 | 2,659 | -0.01(-0.05%) |
Nov 08, 2021 | 9.957 | 9.957 | 9.957 | 9.945 | 565 | +0.01(+0.05%) |
Nov 05, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 5,102 | -0.01(-0.10%) |
Nov 03, 2021 | 9.950 | 9.950 | 9.950 | 126 | +0.01(+0.15%) | |
Nov 02, 2021 | 9.930 | 9.935 | 9.930 | 9.935 | 3,079 | -0.03(-0.25%) |
Nov 01, 2021 | 9.960 | 9.960 | 9.960 | 9.960 | 3,935 | +0.00(+0.00%) |
Oct 29, 2021 | 9.960 | 9.960 | 9.960 | 9.960 | 4,024 | +0.02(+0.20%) |
Oct 28, 2021 | 9.940 | 9.940 | 9.910 | 9.940 | 58,292 | -0.02(-0.20%) |
Oct 26, 2021 | 9.960 | 9.960 | 9.960 | 69 | -0.00(-0.02%) | |
Oct 25, 2021 | 9.962 | 9.962 | 9.962 | 9.962 | 276 | +0.05(+0.46%) |
Oct 22, 2021 | 9.917 | 9.917 | 9.917 | 9.917 | 505 | -0.01(-0.13%) |
Oct 21, 2021 | 9.920 | 9.955 | 9.910 | 9.930 | 15,633 | -0.04(-0.40%) |
Oct 20, 2021 | 9.950 | 9.970 | 9.945 | 9.970 | 106,624 | +0.02(+0.20%) |
Oct 19, 2021 | 9.951 | 9.960 | 9.950 | 9.950 | 9,360 | +0.00(+0.00%) |
Oct 18, 2021 | 9.950 | 9.950 | 9.940 | 9.950 | 80,267 | +0.01(+0.10%) |
Oct 15, 2021 | 9.930 | 9.940 | 9.930 | 9.940 | 5,821 | -0.02(-0.20%) |
Oct 14, 2021 | 9.900 | 9.960 | 9.900 | 9.960 | 105,729 | +0.05(+0.50%) |
Oct 13, 2021 | 9.920 | 9.920 | 9.910 | 9.910 | 6,389 | -0.02(-0.16%) |
Oct 12, 2021 | 9.950 | 9.950 | 9.926 | 9.926 | 12,196 | -0.00(-0.04%) |
Oct 11, 2021 | 9.950 | 9.955 | 9.900 | 9.930 | 166,781 | -0.02(-0.20%) |
Oct 08, 2021 | 9.900 | 9.970 | 9.890 | 9.950 | 18,038 | +0.01(+0.10%) |
Oct 07, 2021 | 9.930 | 9.960 | 9.880 | 9.940 | 25,551 | +0.03(+0.30%) |
Oct 06, 2021 | 9.890 | 9.920 | 9.880 | 9.910 | 59,861 | +0.02(+0.20%) |
Oct 05, 2021 | 9.930 | 9.950 | 9.890 | 9.890 | 54,467 | -0.01(-0.10%) |
Oct 04, 2021 | 9.950 | 9.950 | 9.900 | 9.900 | 23,304 | -0.02(-0.20%) |
Oct 01, 2021 | 9.950 | 9.950 | 9.900 | 9.920 | 19,461 | -0.02(-0.15%) |
Sep 30, 2021 | 9.935 | 9.935 | 9.935 | 9.935 | 6,581 | +0.03(+0.25%) |
Sep 29, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 235 | -0.00(-0.02%) |
Sep 28, 2021 | 9.912 | 9.912 | 9.912 | 9.912 | 361 | -0.03(-0.28%) |
Sep 27, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 130 | +0.03(+0.30%) |
Sep 24, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 8,638 | -0.03(-0.30%) |
Sep 23, 2021 | 9.880 | 9.940 | 9.880 | 9.940 | 31,164 | +0.00(+0.00%) |
Sep 21, 2021 | 9.940 | 9.940 | 9.940 | 193 | +0.04(+0.35%) | |
Sep 20, 2021 | 9.910 | 9.920 | 9.890 | 9.905 | 5,889 | +0.00(+0.05%) |
Sep 17, 2021 | 9.900 | 9.900 | 9.900 | 9.900 | 50,721 | +0.00(+0.00%) |
Sep 16, 2021 | 9.900 | 9.910 | 9.900 | 9.900 | 122,211 | -0.04(-0.40%) |
Sep 15, 2021 | 9.890 | 9.940 | 9.890 | 9.940 | 1,434 | +0.04(+0.40%) |
Sep 14, 2021 | 9.893 | 9.900 | 9.893 | 9.900 | 1,275 | +0.00(+0.00%) |
Sep 13, 2021 | 9.920 | 9.920 | 9.900 | 9.900 | 150,787 | -0.02(-0.20%) |
Sep 10, 2021 | 9.900 | 9.938 | 9.890 | 9.920 | 111,604 | +0.04(+0.40%) |
Sep 09, 2021 | 9.900 | 9.905 | 9.880 | 9.880 | 617,643 | -0.02(-0.20%) |
Sep 08, 2021 | 9.910 | 9.910 | 9.890 | 9.900 | 710,678 | -0.01(-0.10%) |
Sep 07, 2021 | 9.890 | 9.910 | 9.890 | 9.910 | 177,000 | +0.01(+0.10%) |
Sep 03, 2021 | 9.890 | 9.900 | 9.890 | 9.900 | 22,229 | +0.00(+0.00%) |
Sep 02, 2021 | 9.880 | 9.900 | 9.870 | 9.900 | 405,159 | +0.01(+0.10%) |
Sep 01, 2021 | 9.885 | 9.900 | 9.870 | 9.890 | 29,197 | +0.01(+0.10%) |
Aug 31, 2021 | 9.880 | 9.900 | 9.870 | 9.880 | 22,972 | +0.01(+0.10%) |
Aug 27, 2021 | 9.870 | 9.870 | 9.870 | 70 | -0.03(-0.30%) | |
Aug 26, 2021 | 9.900 | 9.900 | 9.875 | 9.900 | 13,424 | +0.01(+0.10%) |
Aug 25, 2021 | 9.870 | 9.890 | 9.870 | 9.890 | 60,041 | +0.01(+0.10%) |
Aug 24, 2021 | 9.890 | 9.890 | 9.850 | 9.880 | 18,885 | +0.01(+0.10%) |
Aug 23, 2021 | 9.900 | 9.900 | 9.870 | 9.870 | 7,192 | -0.01(-0.10%) |
Aug 20, 2021 | 9.875 | 9.900 | 9.875 | 9.880 | 67,906 | +0.00(+0.00%) |
Aug 19, 2021 | 9.880 | 9.890 | 9.880 | 9.880 | 65,101 | +0.01(+0.10%) |
Aug 18, 2021 | 9.880 | 9.880 | 9.870 | 9.870 | 37,752 | -0.01(-0.10%) |
Aug 17, 2021 | 9.840 | 9.880 | 9.840 | 9.880 | 30,237 | +0.00(+0.00%) |
Aug 16, 2021 | 9.900 | 9.900 | 9.840 | 9.880 | 109,914 | +0.03(+0.30%) |
Aug 13, 2021 | 9.849 | 9.900 | 9.849 | 9.850 | 70,488 | -0.05(-0.51%) |
Aug 12, 2021 | 9.880 | 9.930 | 9.870 | 9.900 | 109,953 | +0.02(+0.20%) |
Aug 11, 2021 | 9.880 | 9.880 | 9.880 | 9.880 | 30,293 | -0.02(-0.20%) |
Aug 10, 2021 | 9.900 | 9.900 | 9.900 | 9.900 | 13,143 | +0.00(+0.00%) |
Aug 09, 2021 | 9.890 | 9.900 | 9.890 | 9.900 | 4,401 | +0.01(+0.10%) |
Aug 06, 2021 | 9.850 | 9.940 | 9.850 | 9.890 | 40,127 | +0.05(+0.51%) |
Aug 05, 2021 | 9.890 | 9.890 | 9.830 | 9.840 | 25,820 | +0.00(+0.00%) |
Aug 04, 2021 | 9.840 | 9.840 | 9.840 | 9.840 | 1,069 | -0.02(-0.20%) |
Aug 03, 2021 | 9.856 | 9.880 | 9.856 | 9.860 | 1,531 | -0.03(-0.30%) |
Aug 02, 2021 | 9.850 | 9.900 | 9.850 | 9.890 | 43,754 | +0.03(+0.30%) |
Jul 30, 2021 | 9.870 | 9.870 | 9.850 | 9.860 | 13,227 | +0.00(+0.00%) |
Jul 29, 2021 | 9.900 | 9.900 | 9.850 | 9.860 | 27,654 | -0.01(-0.10%) |
Jul 28, 2021 | 9.870 | 9.900 | 9.870 | 9.870 | 14,330 | -0.01(-0.10%) |
Jul 27, 2021 | 9.880 | 9.900 | 9.870 | 9.880 | 106,255 | +0.00(+0.00%) |
Jul 26, 2021 | 9.912 | 9.929 | 9.870 | 9.880 | 56,298 | +0.00(+0.00%) |
Jul 23, 2021 | 9.940 | 9.950 | 9.880 | 9.880 | 11,102 | -0.02(-0.20%) |
Jul 22, 2021 | 9.900 | 9.950 | 9.900 | 9.900 | 187,342 | +0.00(+0.00%) |
Jul 21, 2021 | 9.870 | 9.920 | 9.870 | 9.900 | 6,021 | +0.03(+0.30%) |
Jul 20, 2021 | 9.930 | 9.930 | 9.870 | 9.870 | 19,382 | -0.03(-0.30%) |
Jul 19, 2021 | 9.870 | 9.910 | 9.870 | 9.900 | 16,899 | -0.01(-0.10%) |
Jul 16, 2021 | 9.870 | 9.950 | 9.870 | 9.910 | 20,394 | +0.03(+0.30%) |
Jul 15, 2021 | 9.880 | 9.930 | 9.880 | 9.880 | 5,897 | -0.02(-0.20%) |
Jul 14, 2021 | 9.880 | 9.940 | 9.880 | 9.900 | 19,922 | -0.02(-0.20%) |
Jul 13, 2021 | 9.900 | 9.930 | 9.890 | 9.920 | 165,630 | -0.01(-0.10%) |
Jul 12, 2021 | 9.880 | 9.930 | 9.880 | 9.930 | 8,940 | +0.05(+0.51%) |
Jul 09, 2021 | 9.880 | 9.900 | 9.870 | 9.880 | 5,229 | -0.02(-0.20%) |
Jul 08, 2021 | 9.900 | 9.950 | 9.880 | 9.900 | 20,905 | +0.02(+0.20%) |
Jul 07, 2021 | 9.880 | 9.920 | 9.850 | 9.880 | 70,514 | -0.02(-0.20%) |
Jul 06, 2021 | 9.950 | 9.950 | 9.880 | 9.900 | 19,048 | +0.02(+0.20%) |
Jul 02, 2021 | 9.943 | 9.943 | 9.870 | 9.880 | 41,151 | -0.01(-0.15%) |
Jul 01, 2021 | 9.880 | 9.910 | 9.880 | 9.895 | 20,256 | +0.03(+0.25%) |
Jun 30, 2021 | 9.880 | 9.910 | 9.850 | 9.870 | 98,416 | -0.05(-0.50%) |
Jun 29, 2021 | 9.890 | 9.930 | 9.880 | 9.920 | 12,024 | +0.03(+0.30%) |
Jun 28, 2021 | 9.860 | 9.943 | 9.820 | 9.890 | 21,075 | -0.02(-0.20%) |
Jun 25, 2021 | 9.910 | 9.950 | 9.880 | 9.910 | 51,439 | +0.03(+0.30%) |
Jun 24, 2021 | 9.880 | 9.950 | 9.880 | 9.880 | 22,054 | +0.00(+0.00%) |
Jun 23, 2021 | 9.880 | 9.940 | 9.880 | 9.880 | 14,171 | -0.03(-0.30%) |
Jun 22, 2021 | 9.842 | 9.930 | 9.842 | 9.910 | 29,069 | +0.00(+0.00%) |
Jun 21, 2021 | 9.950 | 9.950 | 9.850 | 9.910 | 219,007 | -0.03(-0.30%) |
Jun 18, 2021 | 9.910 | 9.940 | 9.870 | 9.940 | 128,783 | +0.02(+0.20%) |
Jun 17, 2021 | 9.900 | 9.920 | 9.820 | 9.920 | 411,094 | +0.02(+0.20%) |
Jun 16, 2021 | 9.870 | 9.920 | 9.870 | 9.900 | 1,468,740 | +0.17(+1.75%) |
Jun 14, 2021 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.01%) | |
Jun 11, 2021 | 9.695 | 9.730 | 9.695 | 9.729 | 1,609 | +0.07(+0.77%) |
Jun 08, 2021 | 9.655 | 9.655 | 9.655 | 21 | -0.06(-0.57%) | |
Jun 03, 2021 | 9.710 | 9.710 | 9.710 | 3 | +0.00(+0.00%) | |
Jun 02, 2021 | 9.720 | 9.723 | 9.710 | 9.710 | 4,605 | +0.00(+0.00%) |
Jun 01, 2021 | 9.610 | 9.722 | 9.610 | 9.710 | 2,761 | +0.02(+0.21%) |
May 28, 2021 | 9.620 | 9.690 | 9.620 | 9.690 | 17,501 | +0.06(+0.62%) |
May 27, 2021 | 9.660 | 9.670 | 9.630 | 9.630 | 8,100 | -0.02(-0.21%) |
May 26, 2021 | 9.683 | 9.867 | 9.650 | 9.650 | 10,700 | -0.04(-0.39%) |
May 25, 2021 | 9.688 | 9.688 | 9.688 | 9.688 | 259 | +0.08(+0.81%) |
May 24, 2021 | 9.710 | 9.860 | 9.610 | 9.610 | 91,172 | -0.09(-0.93%) |
May 21, 2021 | 9.730 | 9.730 | 9.700 | 9.700 | 1,293 | -0.12(-1.24%) |
May 19, 2021 | 9.822 | 9.822 | 9.822 | 208 | +0.03(+0.33%) | |
May 18, 2021 | 9.790 | 9.790 | 9.780 | 9.790 | 667 | +0.00(+0.00%) |
May 14, 2021 | 9.790 | 9.790 | 9.790 | 9 | +0.01(+0.07%) | |
May 13, 2021 | 9.750 | 10.05 | 9.710 | 9.784 | 19,804 | +0.03(+0.34%) |
May 12, 2021 | 9.750 | 9.752 | 9.750 | 9.750 | 7,452 | +0.01(+0.10%) |
May 11, 2021 | 9.740 | 9.740 | 9.740 | 9.740 | 366 | -0.02(-0.20%) |
May 10, 2021 | 9.740 | 9.770 | 9.710 | 9.760 | 25,319 | +0.01(+0.10%) |
May 07, 2021 | 9.750 | 9.759 | 9.750 | 9.750 | 5,284 | -0.01(-0.10%) |
May 06, 2021 | 9.760 | 9.760 | 9.760 | 9.760 | 1,121 | -0.01(-0.10%) |
May 05, 2021 | 9.770 | 9.770 | 9.770 | 3 | +0.00(+0.00%) | |
May 04, 2021 | 9.780 | 9.780 | 9.770 | 9.770 | 2,644 | -0.03(-0.31%) |
May 03, 2021 | 9.910 | 9.930 | 9.800 | 9.800 | 26,397 | -0.11(-1.11%) |
Apr 30, 2021 | 9.910 | 9.950 | 9.910 | 9.910 | 7,300 | +0.00(+0.00%) |
Apr 29, 2021 | 9.910 | 9.910 | 9.787 | 9.910 | 9,155 | +0.05(+0.51%) |
Apr 28, 2021 | 9.750 | 9.920 | 9.750 | 9.860 | 5,230 | +0.11(+1.13%) |
Apr 26, 2021 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) | |
Apr 23, 2021 | 9.700 | 9.700 | 9.700 | 9.700 | 300 | -0.09(-0.92%) |
Apr 22, 2021 | 9.801 | 9.801 | 9.710 | 9.790 | 1,501 | -0.03(-0.31%) |
Apr 21, 2021 | 9.800 | 9.820 | 9.720 | 9.820 | 2,370 | -0.10(-1.01%) |
Apr 20, 2021 | 9.800 | 9.920 | 9.800 | 9.920 | 12,684 | +0.00(+0.00%) |
Apr 19, 2021 | 9.810 | 9.990 | 9.800 | 9.920 | 3,096 | -0.12(-1.20%) |
Apr 16, 2021 | 9.820 | 10.04 | 9.800 | 10.04 | 32,100 | +0.18(+1.83%) |
Apr 15, 2021 | 10.10 | 10.10 | 9.850 | 9.860 | 6,597 | -0.14(-1.40%) |
Apr 14, 2021 | 9.990 | 10.00 | 9.950 | 10.00 | 46,577 | +0.01(+0.10%) |
Apr 13, 2021 | 9.875 | 9.990 | 9.804 | 9.990 | 1,114 | +0.09(+0.91%) |
Apr 12, 2021 | 9.900 | 9.900 | 9.900 | 9.900 | 4,823 | +0.07(+0.71%) |
Apr 09, 2021 | 9.700 | 9.970 | 9.700 | 9.830 | 39,700 | +0.08(+0.82%) |
Apr 08, 2021 | 9.860 | 9.870 | 9.746 | 9.750 | 17,997 | +0.00(+0.00%) |
Apr 07, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 804 | -0.19(-1.91%) |
Apr 06, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 144 | +0.28(+2.90%) |
Apr 05, 2021 | 9.660 | 9.710 | 9.650 | 9.660 | 19,442 | -0.24(-2.42%) |