Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.802 | 9.825 | 9.802 | 9.825 | 653 | +0.02(+0.26%) |
Feb 25, 2022 | 9.810 | 9.830 | 9.800 | 9.800 | 313,505 | -0.03(-0.31%) |
Feb 24, 2022 | 9.770 | 9.851 | 9.830 | 9.830 | 1,318 | -0.04(-0.41%) |
Feb 23, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 1,940 | +0.03(+0.30%) |
Feb 22, 2022 | 9.970 | 9.970 | 9.820 | 9.840 | 2,089 | +0.02(+0.20%) |
Feb 18, 2022 | 9.820 | 0 | -0.06(-0.61%) | |||
Feb 17, 2022 | 9.860 | 9.900 | 9.850 | 9.880 | 46,491 | +0.07(+0.71%) |
Feb 16, 2022 | 9.810 | 9.896 | 9.810 | 9.810 | 881 | +0.00(+0.00%) |
Feb 15, 2022 | 9.860 | 9.860 | 9.810 | 9.810 | 1,903 | -0.05(-0.51%) |
Feb 14, 2022 | 9.910 | 9.910 | 9.860 | 9.860 | 205 | -0.03(-0.30%) |
Feb 11, 2022 | 9.870 | 9.910 | 9.860 | 9.890 | 2,286 | +0.04(+0.36%) |
Feb 10, 2022 | 9.810 | 9.855 | 9.810 | 9.855 | 10,773 | +0.03(+0.31%) |
Feb 09, 2022 | 9.970 | 9.970 | 9.740 | 9.825 | 12,079 | -0.07(-0.66%) |
Feb 08, 2022 | 9.840 | 9.898 | 9.760 | 9.890 | 1,914 | +0.00(+0.00%) |
Feb 07, 2022 | 9.900 | 9.900 | 9.784 | 9.890 | 1,366 | -0.01(-0.10%) |
Feb 04, 2022 | 9.730 | 9.900 | 9.730 | 9.900 | 1,570 | +0.09(+0.92%) |
Feb 02, 2022 | 9.870 | 9.950 | 9.810 | 9.810 | 1,725 | -0.03(-0.30%) |
Feb 01, 2022 | 9.790 | 9.840 | 9.770 | 9.840 | 15,077 | +0.09(+0.92%) |
Jan 28, 2022 | 9.750 | 68 | +0.00(+0.00%) | |||
Jan 27, 2022 | 9.800 | 9.810 | 9.750 | 9.750 | 7,527 | -0.05(-0.51%) |
Jan 26, 2022 | 9.800 | 9.815 | 9.761 | 9.800 | 10,273 | -0.05(-0.51%) |
Jan 25, 2022 | 9.850 | 9.860 | 9.840 | 9.850 | 16,110 | +0.05(+0.53%) |
Jan 24, 2022 | 9.900 | 9.900 | 9.750 | 9.799 | 1,516,756 | -0.00(-0.02%) |
Jan 21, 2022 | 9.950 | 9.950 | 9.790 | 9.800 | 209,170 | -0.05(-0.51%) |
Jan 20, 2022 | 9.900 | 9.900 | 9.850 | 9.850 | 2,004 | -0.05(-0.51%) |
Jan 19, 2022 | 9.900 | 9.900 | 9.895 | 9.900 | 852 | +0.06(+0.61%) |
Jan 18, 2022 | 9.900 | 9.930 | 9.840 | 9.840 | 1,691 | -0.02(-0.20%) |
Jan 14, 2022 | 9.860 | 0 | +0.02(+0.20%) | |||
Jan 13, 2022 | 9.900 | 9.900 | 9.840 | 9.840 | 1,250,768 | -0.06(-0.61%) |
Jan 12, 2022 | 9.970 | 9.970 | 9.900 | 9.900 | 563 | +0.08(+0.81%) |
Jan 11, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 310 | -0.08(-0.81%) |
Jan 10, 2022 | 9.890 | 9.900 | 9.830 | 9.900 | 2,792 | -0.04(-0.40%) |
Jan 07, 2022 | 10.10 | 10.10 | 9.940 | 9.940 | 1,228 | +0.05(+0.51%) |
Jan 06, 2022 | 9.890 | 9.890 | 9.890 | 9.890 | 1,193 | -0.03(-0.30%) |
Jan 05, 2022 | 10.00 | 10.00 | 9.920 | 9.920 | 428 | -0.08(-0.80%) |
Jan 04, 2022 | 10.00 | 10.00 | 9.874 | 10.00 | 15,747 | +0.00(+0.00%) |
Jan 03, 2022 | 10.02 | 10.02 | 9.820 | 10.00 | 1,103 | -0.01(-0.10%) |
Dec 31, 2021 | 10.02 | 10.02 | 9.975 | 10.01 | 6,529 | +0.02(+0.20%) |
Dec 30, 2021 | 9.910 | 9.990 | 9.850 | 9.990 | 7,407 | +0.13(+1.32%) |
Dec 29, 2021 | 9.980 | 10.01 | 9.860 | 9.860 | 2,265 | -0.09(-0.90%) |
Dec 28, 2021 | 9.900 | 9.950 | 9.880 | 9.950 | 11,891 | +0.10(+1.02%) |
Dec 27, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 1,384 | -0.02(-0.20%) |
Dec 23, 2021 | 9.880 | 9.910 | 9.870 | 9.870 | 5,321 | -0.01(-0.10%) |
Dec 22, 2021 | 9.880 | 9.880 | 9.880 | 9.880 | 1,295 | +0.01(+0.10%) |
Dec 20, 2021 | 9.870 | 9.870 | 9.870 | 51 | -0.01(-0.10%) | |
Dec 17, 2021 | 9.900 | 9.900 | 9.870 | 9.880 | 1,888 | +0.01(+0.10%) |
Dec 16, 2021 | 9.990 | 9.990 | 9.870 | 9.870 | 2,360 | -0.08(-0.75%) |
Dec 15, 2021 | 10.00 | 10.00 | 9.900 | 9.945 | 1,851,674 | -0.00(-0.05%) |
Dec 14, 2021 | 9.950 | 9.960 | 9.950 | 9.950 | 1,259 | -0.01(-0.05%) |
Dec 10, 2021 | 9.955 | 9.955 | 9.955 | 270 | +0.01(+0.05%) | |
Dec 09, 2021 | 9.970 | 9.978 | 9.950 | 9.950 | 1,684 | -0.02(-0.20%) |
Dec 08, 2021 | 9.944 | 9.970 | 9.944 | 9.970 | 570 | -0.01(-0.10%) |
Dec 07, 2021 | 9.970 | 10.00 | 9.970 | 9.980 | 6,323 | +0.01(+0.10%) |
Dec 06, 2021 | 9.950 | 9.970 | 9.940 | 9.970 | 1,703 | +0.02(+0.20%) |
Dec 03, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 100 | -0.02(-0.20%) |