Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 9.940 | 9.960 | 9.940 | 9.950 | 128,668 | +0.01(+0.10%) |
Mar 30, 2022 | 9.920 | 9.955 | 9.920 | 9.940 | 183,427 | +0.02(+0.20%) |
Mar 29, 2022 | 9.920 | 9.940 | 9.920 | 9.920 | 244,245 | -0.03(-0.30%) |
Mar 28, 2022 | 9.940 | 9.950 | 9.920 | 9.950 | 157,112 | +0.03(+0.30%) |
Mar 25, 2022 | 9.920 | 9.930 | 9.920 | 9.920 | 86,256 | +0.00(+0.00%) |
Mar 24, 2022 | 9.940 | 9.941 | 9.920 | 9.920 | 586,880 | -0.02(-0.20%) |
Mar 23, 2022 | 9.930 | 9.950 | 9.910 | 9.940 | 147,007 | -0.01(-0.10%) |
Mar 22, 2022 | 9.940 | 9.950 | 9.930 | 9.950 | 347,323 | +0.01(+0.10%) |
Mar 21, 2022 | 9.960 | 9.960 | 9.920 | 9.940 | 170,129 | -0.01(-0.10%) |
Mar 18, 2022 | 9.950 | 9.960 | 9.900 | 9.950 | 573,353 | +0.01(+0.10%) |
Mar 17, 2022 | 9.920 | 9.960 | 9.920 | 9.940 | 273,420 | +0.00(+0.00%) |
Mar 16, 2022 | 9.930 | 9.940 | 9.920 | 9.940 | 200,862 | +0.01(+0.10%) |
Mar 15, 2022 | 9.910 | 9.940 | 9.910 | 9.930 | 117,049 | +0.01(+0.10%) |
Mar 14, 2022 | 9.920 | 9.950 | 9.920 | 9.920 | 199,546 | -0.03(-0.30%) |
Mar 11, 2022 | 9.930 | 9.950 | 9.910 | 9.950 | 440,385 | +0.01(+0.10%) |
Mar 10, 2022 | 9.910 | 9.950 | 9.910 | 9.940 | 721,301 | +0.02(+0.20%) |
Mar 09, 2022 | 9.920 | 9.950 | 9.910 | 9.920 | 431,381 | +0.01(+0.10%) |
Mar 08, 2022 | 9.890 | 9.930 | 9.890 | 9.910 | 186,940 | +0.00(+0.00%) |
Mar 07, 2022 | 9.920 | 9.940 | 9.910 | 9.910 | 225,750 | -0.01(-0.10%) |
Mar 04, 2022 | 9.920 | 9.940 | 9.910 | 9.920 | 82,644 | -0.01(-0.10%) |
Mar 03, 2022 | 9.940 | 9.950 | 9.920 | 9.930 | 97,347 | -0.01(-0.10%) |
Mar 02, 2022 | 9.920 | 9.970 | 9.920 | 9.940 | 101,565 | +0.00(+0.00%) |
Mar 01, 2022 | 9.930 | 10.05 | 9.920 | 9.940 | 571,434 | -0.01(-0.10%) |
Feb 28, 2022 | 9.920 | 9.950 | 9.920 | 9.950 | 205,421 | +0.00(+0.00%) |
Feb 25, 2022 | 9.920 | 9.950 | 9.910 | 9.950 | 304,723 | -0.01(-0.10%) |
Feb 24, 2022 | 9.900 | 9.960 | 9.890 | 9.960 | 584,838 | +0.03(+0.30%) |
Feb 23, 2022 | 9.920 | 9.960 | 9.900 | 9.930 | 3,447,651 | +0.02(+0.20%) |
Feb 22, 2022 | 9.990 | 10.03 | 9.880 | 9.910 | 5,113,077 | -0.14(-1.39%) |
Feb 18, 2022 | 10.05 | 0 | -0.05(-0.50%) | |||
Feb 17, 2022 | 10.10 | 10.16 | 10.05 | 10.10 | 4,148,825 | -0.40(-3.81%) |
Feb 16, 2022 | 10.42 | 10.52 | 10.38 | 10.50 | 341,448 | +0.13(+1.23%) |
Feb 15, 2022 | 10.29 | 10.59 | 10.25 | 10.37 | 926,541 | +0.12(+1.19%) |
Feb 14, 2022 | 10.20 | 10.31 | 10.19 | 10.25 | 447,485 | +0.06(+0.59%) |
Feb 11, 2022 | 10.14 | 10.23 | 10.13 | 10.19 | 618,640 | +0.05(+0.49%) |
Feb 10, 2022 | 10.15 | 10.37 | 10.13 | 10.14 | 490,028 | -0.04(-0.39%) |
Feb 09, 2022 | 10.20 | 10.24 | 10.14 | 10.18 | 339,454 | -0.04(-0.39%) |
Feb 08, 2022 | 10.17 | 10.25 | 10.09 | 10.22 | 419,853 | +0.06(+0.59%) |
Feb 07, 2022 | 10.07 | 10.22 | 10.02 | 10.16 | 557,163 | +0.12(+1.20%) |
Feb 04, 2022 | 9.960 | 10.09 | 9.960 | 10.04 | 416,213 | +0.05(+0.50%) |
Feb 03, 2022 | 9.950 | 10.03 | 9.990 | 522,949 | -0.05(-0.50%) | |
Feb 02, 2022 | 10.04 | 10.04 | 10.00 | 10.04 | 457,783 | +0.01(+0.10%) |
Feb 01, 2022 | 9.950 | 10.04 | 9.940 | 10.03 | 351,012 | +0.08(+0.80%) |
Jan 31, 2022 | 9.960 | 9.950 | 157,643 | -0.02(-0.20%) | ||
Jan 28, 2022 | 9.930 | 9.970 | 9.900 | 9.970 | 319,435 | +0.03(+0.30%) |
Jan 27, 2022 | 9.960 | 9.970 | 9.910 | 9.940 | 470,476 | +0.01(+0.10%) |
Jan 26, 2022 | 9.930 | 9.960 | 9.900 | 9.930 | 1,744,133 | +0.03(+0.30%) |
Jan 25, 2022 | 9.870 | 9.950 | 9.850 | 9.900 | 827,280 | -0.01(-0.10%) |
Jan 24, 2022 | 9.900 | 9.920 | 9.830 | 9.910 | 3,839,077 | -0.09(-0.90%) |
Jan 21, 2022 | 10.03 | 10.07 | 9.980 | 10.00 | 1,320,222 | -0.07(-0.70%) |
Jan 20, 2022 | 10.07 | 10.11 | 10.02 | 10.07 | 272,943 | +0.02(+0.20%) |
Jan 19, 2022 | 10.05 | 10.10 | 10.02 | 10.05 | 879,588 | -0.03(-0.30%) |
Jan 18, 2022 | 10.10 | 10.14 | 10.03 | 10.08 | 545,142 | -0.01(-0.10%) |
Jan 14, 2022 | 10.09 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 10.20 | 10.31 | 10.06 | 10.07 | 1,076,851 | -0.05(-0.49%) |
Jan 12, 2022 | 10.15 | 10.24 | 10.06 | 10.12 | 449,840 | -0.03(-0.30%) |
Jan 11, 2022 | 10.01 | 10.22 | 10.01 | 10.15 | 1,319,671 | +0.14(+1.40%) |
Jan 10, 2022 | 10.04 | 10.06 | 10.01 | 10.01 | 1,783,495 | -0.06(-0.60%) |
Jan 07, 2022 | 10.04 | 10.13 | 10.02 | 10.07 | 577,310 | +0.00(+0.00%) |
Jan 06, 2022 | 10.06 | 10.13 | 10.01 | 10.07 | 1,046,678 | +0.00(+0.00%) |
Jan 05, 2022 | 10.15 | 10.17 | 10.07 | 10.07 | 798,995 | -0.10(-0.98%) |
Jan 04, 2022 | 10.27 | 10.31 | 10.15 | 10.17 | 670,911 | -0.10(-0.97%) |