Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 02, 2022 | 8.820 | 0 | +0.25(+2.92%) | |||
Feb 01, 2022 | 8.710 | 10.12 | 8.570 | 8.570 | 32,231 | -0.13(-1.49%) |
Jan 31, 2022 | 9.200 | 8.665 | 8.700 | 45,513 | -0.84(-8.81%) | |
Jan 28, 2022 | 8.960 | 9.970 | 8.960 | 9.540 | 72,165 | +0.29(+3.14%) |
Jan 27, 2022 | 9.670 | 9.930 | 9.185 | 9.250 | 110,116 | -0.74(-7.41%) |
Jan 26, 2022 | 9.970 | 9.980 | 9.970 | 9.990 | 427,604 | +0.01(+0.10%) |
Jan 25, 2022 | 9.980 | 9.990 | 9.970 | 9.980 | 246,253 | +0.00(+0.00%) |
Jan 24, 2022 | 9.980 | 9.990 | 9.970 | 9.980 | 289,514 | +0.01(+0.10%) |
Jan 21, 2022 | 9.980 | 9.990 | 9.970 | 9.970 | 335,768 | +0.00(+0.00%) |
Jan 20, 2022 | 9.970 | 9.980 | 9.970 | 9.970 | 153,739 | +0.01(+0.10%) |
Jan 19, 2022 | 9.970 | 9.980 | 9.960 | 9.960 | 157,230 | +0.00(+0.00%) |
Jan 18, 2022 | 9.960 | 9.980 | 9.960 | 9.960 | 189,310 | +0.00(+0.00%) |
Jan 14, 2022 | 9.960 | 0 | -0.02(-0.20%) | |||
Jan 13, 2022 | 9.970 | 9.980 | 9.970 | 9.980 | 91,501 | +0.02(+0.15%) |
Jan 12, 2022 | 9.990 | 9.990 | 9.960 | 9.965 | 83,482 | +0.01(+0.07%) |
Jan 11, 2022 | 9.960 | 9.980 | 9.940 | 9.958 | 23,707 | +0.04(+0.37%) |
Jan 10, 2022 | 9.940 | 9.950 | 9.920 | 9.922 | 7,532 | -0.02(-0.23%) |
Jan 07, 2022 | 9.930 | 9.945 | 9.930 | 9.945 | 2,715 | +0.03(+0.25%) |
Jan 06, 2022 | 9.930 | 9.949 | 9.920 | 9.920 | 7,536 | -0.06(-0.60%) |
Jan 05, 2022 | 9.960 | 9.980 | 9.950 | 9.980 | 77,116 | +0.04(+0.35%) |
Jan 04, 2022 | 9.970 | 9.970 | 9.920 | 9.945 | 20,016 | -0.04(-0.45%) |
Jan 03, 2022 | 9.950 | 9.990 | 9.920 | 9.990 | 62,525 | +0.07(+0.71%) |
Dec 31, 2021 | 9.920 | 9.950 | 9.920 | 9.920 | 40,266 | +0.00(+0.00%) |
Dec 30, 2021 | 9.930 | 9.940 | 9.910 | 9.920 | 34,353 | +0.00(+0.00%) |
Dec 29, 2021 | 9.920 | 9.946 | 9.920 | 9.920 | 198,076 | +0.00(+0.00%) |
Dec 28, 2021 | 9.920 | 9.940 | 9.910 | 9.920 | 65,819 | -0.01(-0.10%) |
Dec 27, 2021 | 9.940 | 9.970 | 9.920 | 9.930 | 87,706 | -0.03(-0.25%) |
Dec 23, 2021 | 9.950 | 9.970 | 9.930 | 9.955 | 69,604 | +0.04(+0.35%) |
Dec 22, 2021 | 9.960 | 9.987 | 9.920 | 9.920 | 24,094 | -0.02(-0.20%) |
Dec 21, 2021 | 9.990 | 9.990 | 9.940 | 9.940 | 3,082 | +0.00(+0.00%) |
Dec 20, 2021 | 9.940 | 9.970 | 9.940 | 9.940 | 12,693 | +0.01(+0.10%) |
Dec 17, 2021 | 9.960 | 9.980 | 9.910 | 9.930 | 83,109 | -0.02(-0.20%) |
Dec 16, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 254 | -0.02(-0.20%) |
Dec 15, 2021 | 9.930 | 9.980 | 9.930 | 9.970 | 116,841 | +0.04(+0.35%) |
Dec 14, 2021 | 9.930 | 9.953 | 9.920 | 9.935 | 4,575 | +0.02(+0.15%) |
Dec 13, 2021 | 9.930 | 9.970 | 9.890 | 9.920 | 475,101 | -0.07(-0.70%) |
Dec 10, 2021 | 9.930 | 9.990 | 9.930 | 9.990 | 5,042 | +0.05(+0.50%) |
Dec 09, 2021 | 9.960 | 9.979 | 9.930 | 9.940 | 16,507 | +0.02(+0.20%) |
Dec 08, 2021 | 9.980 | 9.980 | 9.920 | 9.920 | 245,532 | -0.02(-0.20%) |
Dec 07, 2021 | 9.940 | 9.980 | 9.940 | 9.940 | 243,044 | +0.00(+0.00%) |
Dec 06, 2021 | 9.950 | 9.950 | 9.920 | 9.940 | 205,620 | +0.01(+0.10%) |
Dec 03, 2021 | 9.930 | 9.938 | 9.920 | 9.930 | 120,269 | -0.01(-0.05%) |
Dec 02, 2021 | 9.930 | 9.940 | 9.920 | 9.935 | 101,632 | -0.00(-0.05%) |
Dec 01, 2021 | 9.970 | 9.970 | 9.940 | 9.940 | 14,666 | -0.05(-0.50%) |
Nov 30, 2021 | 9.940 | 9.940 | 9.940 | 9.990 | 407,657 | +0.03(+0.25%) |
Nov 29, 2021 | 9.970 | 9.970 | 9.940 | 9.965 | 8,904 | +0.00(+0.02%) |
Nov 26, 2021 | 9.953 | 9.969 | 9.953 | 9.963 | 1,129 | +0.00(+0.03%) |
Nov 24, 2021 | 9.970 | 9.980 | 9.940 | 9.960 | 93,065 | +0.02(+0.20%) |
Nov 23, 2021 | 9.960 | 9.970 | 9.940 | 9.940 | 157,391 | +0.00(+0.00%) |
Nov 22, 2021 | 9.940 | 9.958 | 9.920 | 9.940 | 30,380 | +0.00(+0.00%) |
Nov 19, 2021 | 9.970 | 9.970 | 9.940 | 9.940 | 15,332 | -0.00(-0.00%) |
Nov 18, 2021 | 9.960 | 9.970 | 9.940 | 9.940 | 636 | +0.00(+0.00%) |
Nov 17, 2021 | 9.980 | 9.980 | 9.940 | 9.940 | 3,837 | +0.00(+0.00%) |
Nov 16, 2021 | 9.970 | 9.970 | 9.940 | 9.940 | 4,820 | +0.00(+0.00%) |
Nov 15, 2021 | 9.920 | 9.970 | 9.920 | 9.940 | 26,610 | -0.01(-0.10%) |
Nov 12, 2021 | 9.950 | 9.950 | 9.930 | 9.950 | 14,929 | +0.00(+0.05%) |
Nov 11, 2021 | 9.950 | 9.970 | 9.945 | 9.945 | 74,182 | -0.02(-0.15%) |
Nov 10, 2021 | 9.966 | 9.960 | 806,307 | +0.02(+0.20%) | ||
Nov 09, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 26,749 | +0.01(+0.10%) |
Nov 08, 2021 | 9.970 | 9.970 | 9.930 | 9.930 | 602,461 | -0.04(-0.40%) |
Nov 05, 2021 | 9.940 | 9.970 | 9.940 | 9.970 | 14,996 | +0.01(+0.10%) |
Nov 04, 2021 | 9.930 | 9.980 | 9.920 | 9.960 | 22,510 | +0.00(+0.00%) |
Nov 03, 2021 | 9.970 | 9.970 | 9.950 | 9.960 | 3,419 | +0.00(+0.00%) |
Nov 02, 2021 | 9.940 | 9.960 | 9.930 | 9.960 | 147,499 | +0.02(+0.15%) |
Nov 01, 2021 | 9.950 | 9.950 | 9.945 | 9.945 | 5,092 | -0.00(-0.05%) |
Oct 29, 2021 | 9.945 | 9.950 | 9.945 | 9.950 | 11,515 | +0.01(+0.10%) |
Oct 28, 2021 | 9.950 | 9.960 | 9.940 | 9.940 | 261,952 | -0.01(-0.10%) |
Oct 27, 2021 | 9.960 | 9.950 | 9.950 | 9.950 | 3,390 | +0.00(+0.00%) |
Oct 26, 2021 | 9.940 | 9.950 | 9.930 | 9.950 | 9,808 | -0.01(-0.10%) |
Oct 25, 2021 | 9.950 | 9.960 | 9.930 | 9.960 | 128,480 | +0.04(+0.40%) |
Oct 22, 2021 | 9.930 | 9.940 | 9.920 | 9.920 | 8,945 | +0.00(+0.00%) |
Oct 20, 2021 | 9.920 | 9.920 | 9.920 | 159 | -0.01(-0.10%) | |
Oct 19, 2021 | 9.930 | 9.944 | 9.920 | 9.930 | 47,501 | +0.00(+0.00%) |
Oct 18, 2021 | 9.930 | 9.940 | 9.920 | 9.930 | 3,757 | -0.02(-0.20%) |
Oct 15, 2021 | 9.940 | 9.950 | 9.921 | 9.950 | 56,922 | +0.02(+0.20%) |
Oct 14, 2021 | 9.930 | 9.930 | 9.900 | 9.930 | 11,507 | -0.01(-0.10%) |
Oct 13, 2021 | 9.905 | 9.940 | 9.905 | 9.940 | 68,011 | +0.01(+0.10%) |
Oct 12, 2021 | 9.940 | 9.960 | 9.910 | 9.930 | 122,794 | +0.04(+0.40%) |
Oct 11, 2021 | 9.940 | 9.940 | 9.890 | 9.890 | 1,110 | -0.03(-0.30%) |
Oct 08, 2021 | 9.932 | 9.932 | 9.910 | 9.920 | 4,410 | -0.01(-0.10%) |
Oct 07, 2021 | 9.930 | 9.940 | 9.900 | 9.930 | 34,185 | +0.00(+0.00%) |
Oct 06, 2021 | 9.890 | 9.940 | 9.890 | 9.930 | 22,284 | +0.02(+0.20%) |
Oct 05, 2021 | 9.900 | 9.930 | 9.880 | 9.910 | 171,238 | +0.01(+0.10%) |
Oct 04, 2021 | 9.930 | 9.940 | 9.900 | 9.900 | 9,292 | -0.04(-0.40%) |
Oct 01, 2021 | 9.920 | 9.940 | 9.900 | 9.940 | 40,972 | +0.05(+0.51%) |
Sep 30, 2021 | 9.900 | 9.910 | 9.880 | 9.890 | 76,975 | -0.01(-0.10%) |
Sep 29, 2021 | 9.900 | 9.920 | 9.870 | 9.900 | 26,121 | +0.00(+0.00%) |
Sep 28, 2021 | 9.900 | 9.910 | 9.880 | 9.900 | 234,283 | +0.00(+0.00%) |
Sep 27, 2021 | 9.890 | 9.910 | 9.890 | 9.900 | 84,313 | +0.00(+0.00%) |
Sep 24, 2021 | 9.900 | 9.940 | 9.890 | 9.900 | 174,423 | +0.01(+0.10%) |
Sep 23, 2021 | 9.890 | 9.910 | 9.870 | 9.890 | 286,480 | -0.01(-0.10%) |
Sep 22, 2021 | 9.900 | 9.900 | 9.880 | 9.900 | 10,576 | +0.00(+0.00%) |
Sep 21, 2021 | 9.890 | 9.900 | 9.890 | 9.900 | 819,466 | +0.00(+0.00%) |
Sep 20, 2021 | 9.870 | 9.900 | 9.870 | 9.900 | 15,901 | +0.00(+0.00%) |
Sep 17, 2021 | 9.900 | 9.900 | 9.870 | 9.900 | 382,436 | +0.00(+0.00%) |
Sep 16, 2021 | 9.890 | 9.900 | 9.870 | 9.900 | 32,208 | +0.00(+0.00%) |
Sep 15, 2021 | 9.900 | 9.900 | 9.870 | 9.900 | 20,453 | +0.00(+0.00%) |
Sep 14, 2021 | 9.900 | 9.900 | 9.880 | 9.900 | 8,469 | +0.00(+0.00%) |
Sep 13, 2021 | 9.890 | 9.900 | 9.870 | 9.900 | 69,567 | +0.03(+0.30%) |
Sep 10, 2021 | 9.860 | 9.900 | 9.850 | 9.870 | 9,648 | -0.02(-0.20%) |
Sep 09, 2021 | 9.860 | 9.895 | 9.840 | 9.890 | 151,942 | +0.04(+0.41%) |
Sep 08, 2021 | 9.840 | 9.860 | 9.840 | 9.850 | 132,963 | +0.02(+0.20%) |
Sep 07, 2021 | 9.830 | 9.850 | 9.800 | 9.830 | 17,657 | -0.01(-0.10%) |
Sep 03, 2021 | 9.850 | 9.850 | 9.830 | 9.840 | 22,521 | +0.00(+0.00%) |
Sep 02, 2021 | 9.850 | 9.850 | 9.820 | 9.840 | 73,316 | -0.01(-0.10%) |
Sep 01, 2021 | 9.830 | 9.850 | 9.830 | 9.850 | 36,886 | +0.02(+0.20%) |
Aug 31, 2021 | 9.820 | 9.840 | 9.820 | 9.830 | 23,883 | +0.01(+0.10%) |
Aug 30, 2021 | 9.850 | 9.850 | 9.820 | 9.820 | 45,471 | -0.01(-0.10%) |
Aug 27, 2021 | 9.840 | 9.840 | 9.820 | 9.830 | 12,918 | +0.01(+0.10%) |
Aug 26, 2021 | 9.820 | 9.850 | 9.820 | 9.820 | 9,503 | +0.00(+0.00%) |
Aug 25, 2021 | 9.860 | 9.860 | 9.820 | 9.820 | 8,911 | -0.02(-0.20%) |
Aug 24, 2021 | 9.850 | 9.850 | 9.830 | 9.840 | 6,085 | +0.00(+0.00%) |
Aug 23, 2021 | 9.840 | 9.860 | 9.820 | 9.840 | 36,341 | +0.00(+0.00%) |
Aug 20, 2021 | 9.830 | 9.840 | 9.810 | 9.840 | 22,470 | +0.01(+0.10%) |
Aug 19, 2021 | 9.820 | 9.840 | 9.810 | 9.830 | 130,251 | +0.00(+0.00%) |
Aug 18, 2021 | 9.830 | 9.860 | 9.820 | 9.830 | 244,814 | -0.04(-0.41%) |
Aug 17, 2021 | 9.820 | 9.870 | 9.815 | 9.870 | 396,483 | +0.03(+0.30%) |
Aug 16, 2021 | 9.850 | 9.850 | 9.820 | 9.840 | 346,517 | -0.01(-0.05%) |
Aug 13, 2021 | 9.850 | 9.850 | 9.830 | 9.845 | 138,497 | +0.01(+0.05%) |
Aug 12, 2021 | 9.850 | 9.850 | 9.830 | 9.840 | 361,581 | +0.00(+0.00%) |
Aug 11, 2021 | 9.860 | 9.870 | 9.820 | 9.840 | 773,478 | +0.04(+0.41%) |
Aug 10, 2021 | 9.860 | 9.900 | 9.795 | 9.800 | 2,522,949 | +0.10(+1.03%) |
Aug 09, 2021 | 9.690 | 9.700 | 9.690 | 9.700 | 2,663 | +0.00(+0.00%) |
Aug 06, 2021 | 9.700 | 9.700 | 9.700 | 9.700 | 1,997 | -0.02(-0.21%) |
Aug 05, 2021 | 9.690 | 9.720 | 9.680 | 9.720 | 16,686 | +0.03(+0.31%) |
Aug 04, 2021 | 9.700 | 9.700 | 9.690 | 9.690 | 1,399 | -0.03(-0.31%) |
Aug 03, 2021 | 9.680 | 9.720 | 9.650 | 9.720 | 25,144 | +0.03(+0.31%) |
Aug 02, 2021 | 9.690 | 9.720 | 9.670 | 9.690 | 4,624 | +0.00(+0.00%) |
Jul 30, 2021 | 9.690 | 9.720 | 9.650 | 9.690 | 21,869 | +0.04(+0.41%) |
Jul 29, 2021 | 9.660 | 9.680 | 9.650 | 9.650 | 144,345 | -0.03(-0.31%) |
Jul 28, 2021 | 9.690 | 9.691 | 9.660 | 9.680 | 39,418 | -0.01(-0.10%) |
Jul 27, 2021 | 9.700 | 9.700 | 9.690 | 9.690 | 1,708 | -0.01(-0.10%) |
Jul 26, 2021 | 9.730 | 9.730 | 9.700 | 9.700 | 2,708 | -0.02(-0.21%) |
Jul 23, 2021 | 9.700 | 9.720 | 9.700 | 9.720 | 10,919 | +0.02(+0.21%) |
Jul 22, 2021 | 9.720 | 9.720 | 9.700 | 9.700 | 9,192 | -0.01(-0.10%) |
Jul 21, 2021 | 9.700 | 9.710 | 9.700 | 9.710 | 14,086 | +0.00(+0.00%) |
Jul 20, 2021 | 9.710 | 9.710 | 9.700 | 9.710 | 10,703 | +0.00(+0.00%) |
Jul 19, 2021 | 9.710 | 9.740 | 9.700 | 9.710 | 107,175 | +0.00(+0.00%) |
Jul 16, 2021 | 9.700 | 9.720 | 9.700 | 9.710 | 12,132 | +0.00(+0.00%) |
Jul 15, 2021 | 9.710 | 9.740 | 9.710 | 9.710 | 15,058 | -0.01(-0.14%) |
Jul 14, 2021 | 9.730 | 9.730 | 9.710 | 9.724 | 9,369 | -0.01(-0.06%) |
Jul 13, 2021 | 9.700 | 9.730 | 9.700 | 9.730 | 692 | +0.00(+0.00%) |
Jul 12, 2021 | 9.740 | 9.745 | 9.730 | 9.730 | 6,712 | -0.00(-0.05%) |
Jul 09, 2021 | 9.720 | 9.760 | 9.720 | 9.735 | 17,999 | -0.04(-0.36%) |
Jul 08, 2021 | 9.730 | 9.770 | 9.730 | 9.770 | 12,977 | +0.01(+0.11%) |
Jul 07, 2021 | 9.760 | 9.760 | 9.740 | 9.759 | 23,346 | -0.03(-0.32%) |
Jul 06, 2021 | 9.790 | 9.790 | 9.790 | 9.790 | 196 | -0.05(-0.51%) |
Jul 02, 2021 | 9.810 | 9.840 | 9.770 | 9.840 | 218,490 | +0.03(+0.31%) |
Jul 01, 2021 | 9.780 | 9.810 | 9.770 | 9.810 | 14,695 | +0.00(+0.00%) |
Jun 30, 2021 | 9.780 | 9.810 | 9.770 | 9.810 | 8,531 | +0.02(+0.20%) |
Jun 29, 2021 | 9.790 | 9.810 | 9.770 | 9.790 | 19,333 | -0.02(-0.20%) |
Jun 28, 2021 | 9.780 | 9.840 | 9.740 | 9.810 | 42,327 | +0.02(+0.20%) |
Jun 25, 2021 | 9.780 | 9.790 | 9.780 | 9.790 | 2,219 | +0.01(+0.10%) |
Jun 24, 2021 | 9.770 | 9.780 | 9.770 | 9.780 | 11,782 | +0.01(+0.10%) |
Jun 23, 2021 | 9.780 | 9.780 | 9.750 | 9.770 | 12,894 | +0.00(+0.00%) |
Jun 22, 2021 | 9.760 | 9.790 | 9.750 | 9.770 | 18,118 | +0.00(+0.00%) |
Jun 21, 2021 | 9.770 | 9.790 | 9.750 | 9.770 | 41,722 | +0.00(+0.00%) |
Jun 18, 2021 | 9.710 | 9.780 | 9.710 | 9.770 | 24,346 | +0.00(+0.00%) |
Jun 17, 2021 | 9.760 | 9.770 | 9.760 | 9.770 | 1,464 | +0.01(+0.10%) |
Jun 16, 2021 | 9.760 | 9.760 | 9.760 | 9.760 | 317 | -0.04(-0.41%) |
Jun 15, 2021 | 9.800 | 9.810 | 9.760 | 9.800 | 3,728 | +0.00(+0.00%) |
Jun 14, 2021 | 9.780 | 9.800 | 9.770 | 9.800 | 39,823 | +0.03(+0.32%) |
Jun 11, 2021 | 9.760 | 9.790 | 9.740 | 9.769 | 28,354 | -0.02(-0.21%) |
Jun 10, 2021 | 9.750 | 9.830 | 9.730 | 9.790 | 143,343 | -0.04(-0.41%) |
Jun 09, 2021 | 9.720 | 9.830 | 9.720 | 9.830 | 12,125 | +0.01(+0.10%) |
Jun 08, 2021 | 9.680 | 9.910 | 9.680 | 9.820 | 65,660 | +0.11(+1.13%) |
Jun 07, 2021 | 9.710 | 9.750 | 9.680 | 9.710 | 25,678 | -0.03(-0.31%) |
Jun 04, 2021 | 9.710 | 9.740 | 9.680 | 9.740 | 1,650 | +0.03(+0.31%) |
Jun 03, 2021 | 9.670 | 9.710 | 9.670 | 9.710 | 13,440 | +0.01(+0.10%) |
Jun 02, 2021 | 9.670 | 9.700 | 9.660 | 9.700 | 17,359 | +0.01(+0.10%) |