Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.790 | 9.810 | 9.760 | 9.810 | 16,422 | +0.04(+0.41%) |
Mar 29, 2022 | 9.770 | 47 | -0.02(-0.15%) | |||
Mar 28, 2022 | 9.785 | 9.785 | 9.785 | 9.785 | 300 | +0.02(+0.15%) |
Mar 25, 2022 | 9.740 | 9.770 | 9.740 | 9.770 | 36,898 | +0.00(+0.00%) |
Mar 24, 2022 | 9.770 | 9.770 | 9.770 | 9.770 | 350 | +0.00(+0.05%) |
Mar 23, 2022 | 9.770 | 9.780 | 9.765 | 9.765 | 1,504 | -0.00(-0.05%) |
Mar 22, 2022 | 9.760 | 9.790 | 9.740 | 9.770 | 27,200 | +0.01(+0.10%) |
Mar 21, 2022 | 9.760 | 9.760 | 9.740 | 9.760 | 5,736 | -0.01(-0.05%) |
Mar 18, 2022 | 9.765 | 9.770 | 9.765 | 9.765 | 1,855 | +0.02(+0.15%) |
Mar 17, 2022 | 9.750 | 9.750 | 9.740 | 9.750 | 46,953 | -0.01(-0.10%) |
Mar 16, 2022 | 9.760 | 9.775 | 9.760 | 9.760 | 7,665 | +0.01(+0.10%) |
Mar 15, 2022 | 9.760 | 9.780 | 9.750 | 9.750 | 204,364 | +0.01(+0.05%) |
Mar 14, 2022 | 9.760 | 9.760 | 9.745 | 9.745 | 200,180 | -0.02(-0.23%) |
Mar 11, 2022 | 9.770 | 9.770 | 9.745 | 9.768 | 32,604 | +0.02(+0.18%) |
Mar 10, 2022 | 9.760 | 9.760 | 9.740 | 9.750 | 365,894 | +0.01(+0.10%) |
Mar 09, 2022 | 9.750 | 9.750 | 9.740 | 9.740 | 6,275 | -0.01(-0.10%) |
Mar 08, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 505 | +0.00(+0.00%) |
Mar 07, 2022 | 9.760 | 9.760 | 9.740 | 9.750 | 1,234 | +0.00(+0.00%) |
Mar 04, 2022 | 9.770 | 9.770 | 9.740 | 9.750 | 280,722 | +0.00(+0.00%) |
Mar 03, 2022 | 9.750 | 9.750 | 9.730 | 9.750 | 252,155 | +0.00(+0.01%) |
Mar 02, 2022 | 9.740 | 9.750 | 9.740 | 9.749 | 35,686 | -0.01(-0.06%) |
Mar 01, 2022 | 9.730 | 9.760 | 9.720 | 9.755 | 1,045,966 | +0.03(+0.31%) |
Feb 28, 2022 | 9.700 | 9.725 | 9.700 | 9.725 | 77,930 | +0.01(+0.15%) |
Feb 25, 2022 | 9.720 | 9.720 | 9.710 | 9.710 | 4,218 | -0.02(-0.21%) |
Feb 24, 2022 | 9.700 | 9.730 | 9.700 | 9.730 | 2,369 | +0.02(+0.21%) |
Feb 23, 2022 | 9.720 | 9.730 | 9.710 | 9.710 | 12,638 | -0.02(-0.21%) |
Feb 22, 2022 | 9.700 | 9.730 | 9.700 | 9.730 | 4,213 | +0.02(+0.21%) |
Feb 18, 2022 | 9.710 | 0 | +0.01(+0.10%) | |||
Feb 17, 2022 | 9.700 | 9.700 | 9.700 | 9.700 | 2,794 | +0.00(+0.00%) |
Feb 16, 2022 | 9.715 | 9.715 | 9.700 | 9.700 | 10,799 | -0.01(-0.10%) |
Feb 15, 2022 | 9.690 | 9.710 | 9.690 | 9.710 | 5,784 | +0.02(+0.21%) |
Feb 14, 2022 | 9.660 | 9.700 | 9.660 | 9.690 | 3,144 | -0.02(-0.20%) |
Feb 11, 2022 | 9.707 | 9.710 | 9.700 | 9.709 | 6,664 | -0.00(-0.01%) |
Feb 10, 2022 | 9.710 | 9.715 | 9.710 | 9.710 | 20,113 | -0.02(-0.18%) |
Feb 09, 2022 | 9.720 | 9.730 | 9.720 | 9.727 | 590 | +0.01(+0.08%) |
Feb 08, 2022 | 9.710 | 9.720 | 9.710 | 9.720 | 808 | -0.00(-0.00%) |
Feb 07, 2022 | 9.730 | 9.730 | 9.720 | 9.720 | 4,788 | +0.02(+0.21%) |
Feb 04, 2022 | 9.670 | 9.705 | 9.670 | 9.700 | 2,299 | -0.02(-0.20%) |
Feb 03, 2022 | 9.670 | 9.720 | 80,346 | -0.01(-0.10%) | ||
Feb 02, 2022 | 9.730 | 9.730 | 9.730 | 9.730 | 10,523 | +0.01(+0.10%) |
Feb 01, 2022 | 9.700 | 9.725 | 9.700 | 9.720 | 14,457 | +0.05(+0.55%) |
Jan 31, 2022 | 9.675 | 9.667 | 9.667 | 1,393 | -0.01(-0.14%) | |
Jan 28, 2022 | 9.690 | 9.690 | 9.680 | 9.680 | 696 | +0.01(+0.10%) |
Jan 27, 2022 | 9.681 | 9.681 | 9.670 | 9.670 | 21,483 | -0.01(-0.10%) |
Jan 26, 2022 | 9.670 | 9.680 | 9.670 | 9.680 | 43,312 | +0.01(+0.10%) |
Jan 25, 2022 | 9.660 | 9.690 | 9.660 | 9.670 | 797,080 | -0.02(-0.21%) |
Jan 24, 2022 | 9.690 | 9.695 | 9.690 | 9.690 | 9,132 | +0.00(+0.00%) |
Jan 21, 2022 | 9.690 | 9.690 | 9.690 | 9.690 | 7,961 | -0.01(-0.10%) |
Jan 20, 2022 | 9.690 | 9.700 | 9.690 | 9.700 | 2,294 | +0.01(+0.10%) |
Jan 19, 2022 | 9.690 | 9.706 | 9.690 | 9.690 | 644 | +0.00(+0.00%) |
Jan 18, 2022 | 9.690 | 9.690 | 9.690 | 9.690 | 1,192 | -0.02(-0.21%) |
Jan 12, 2022 | 9.710 | 0 | +0.01(+0.10%) | |||
Jan 11, 2022 | 9.700 | 9.700 | 9.700 | 9.700 | 124 | +0.00(+0.00%) |
Jan 10, 2022 | 9.705 | 9.705 | 9.700 | 9.700 | 8,152 | -0.01(-0.10%) |
Jan 07, 2022 | 9.725 | 9.725 | 9.710 | 9.710 | 419 | +0.00(+0.00%) |
Jan 06, 2022 | 9.710 | 9.720 | 9.710 | 9.710 | 1,173,668 | -0.02(-0.16%) |
Jan 05, 2022 | 9.726 | 9.726 | 9.726 | 9.726 | 4,900 | +0.04(+0.37%) |
Jan 04, 2022 | 9.720 | 9.730 | 9.690 | 9.690 | 15,728 | -0.03(-0.31%) |