Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2021 | 9.970 | 9.970 | 9.970 | 190 | -0.03(-0.30%) | |
Nov 30, 2021 | 9.950 | 10.00 | 9.950 | 10.00 | 10,005 | -0.04(-0.40%) |
Nov 29, 2021 | 10.10 | 10.10 | 9.970 | 10.04 | 1,965 | +0.04(+0.40%) |
Nov 24, 2021 | 10.00 | 10.00 | 10.00 | 105 | +0.00(+0.00%) | |
Nov 23, 2021 | 10.10 | 10.10 | 9.952 | 10.00 | 26,485 | +0.03(+0.30%) |
Nov 22, 2021 | 10.10 | 10.10 | 9.970 | 9.970 | 1,941 | -0.05(-0.50%) |
Nov 19, 2021 | 10.04 | 10.05 | 9.962 | 10.02 | 2,440 | +0.04(+0.40%) |
Nov 18, 2021 | 9.950 | 10.04 | 9.960 | 9.980 | 1,792 | +0.03(+0.30%) |
Nov 17, 2021 | 10.00 | 10.03 | 9.930 | 9.950 | 8,257 | -0.07(-0.70%) |
Nov 16, 2021 | 9.950 | 10.02 | 9.950 | 10.02 | 10,302 | +0.02(+0.20%) |
Nov 15, 2021 | 9.980 | 10.05 | 9.964 | 10.00 | 19,175 | -0.09(-0.89%) |
Nov 12, 2021 | 10.10 | 10.10 | 9.980 | 10.09 | 4,203 | +0.11(+1.08%) |
Nov 11, 2021 | 9.950 | 9.982 | 9.950 | 9.982 | 1,617 | -0.12(-1.16%) |
Nov 10, 2021 | 9.980 | 10.10 | 9.977 | 10.10 | 1,174 | +0.05(+0.50%) |
Nov 09, 2021 | 9.921 | 10.05 | 9.921 | 10.05 | 1,602 | +0.11(+1.11%) |
Nov 08, 2021 | 10.09 | 10.09 | 9.910 | 9.940 | 13,600 | -0.09(-0.90%) |
Nov 05, 2021 | 10.00 | 10.10 | 10.00 | 10.03 | 8,424 | +0.04(+0.39%) |
Nov 04, 2021 | 9.990 | 10.00 | 9.990 | 9.991 | 1,706 | +0.00(+0.01%) |
Nov 03, 2021 | 9.950 | 10.000 | 9.950 | 9.990 | 1,149 | +0.04(+0.40%) |
Nov 02, 2021 | 9.918 | 9.950 | 9.918 | 9.950 | 195,772 | +0.00(+0.00%) |
Nov 01, 2021 | 10.000 | 10.000 | 9.930 | 9.950 | 3,578 | +0.00(+0.00%) |
Oct 29, 2021 | 10.00 | 10.00 | 9.900 | 9.950 | 1,637 | -0.05(-0.50%) |
Oct 28, 2021 | 9.867 | 10.00 | 9.867 | 10.00 | 1,412 | +0.05(+0.50%) |
Oct 27, 2021 | 10.00 | 9.981 | 9.950 | 9.950 | 1,091 | +0.05(+0.51%) |
Oct 26, 2021 | 9.980 | 9.990 | 9.900 | 2,376 | +0.00(+0.00%) | |
Oct 25, 2021 | 9.900 | 10.00 | 9.890 | 9.900 | 7,083 | +0.01(+0.10%) |
Oct 22, 2021 | 9.890 | 9.920 | 9.860 | 9.890 | 5,763 | +0.01(+0.10%) |
Oct 21, 2021 | 9.881 | 9.881 | 9.880 | 9.880 | 673 | +0.00(+0.00%) |
Oct 20, 2021 | 9.935 | 9.935 | 9.870 | 9.880 | 1,150 | +0.01(+0.10%) |
Oct 19, 2021 | 9.978 | 9.978 | 9.858 | 9.870 | 1,536 | +0.02(+0.20%) |
Oct 18, 2021 | 10.00 | 10.00 | 9.850 | 9.850 | 2,307 | -0.05(-0.51%) |
Oct 15, 2021 | 9.840 | 9.940 | 9.840 | 9.900 | 12,314 | -0.01(-0.10%) |
Oct 14, 2021 | 9.910 | 9.970 | 9.900 | 9.910 | 4,386 | +0.06(+0.61%) |
Oct 13, 2021 | 9.920 | 10.000 | 9.850 | 9.850 | 1,103 | -0.06(-0.61%) |
Oct 12, 2021 | 10.00 | 10.00 | 9.910 | 9.910 | 902 | -0.02(-0.20%) |
Oct 11, 2021 | 9.930 | 9.930 | 9.930 | 9.930 | 410 | +0.01(+0.10%) |
Oct 07, 2021 | 9.920 | 9.920 | 9.920 | 51 | +0.06(+0.61%) | |
Oct 06, 2021 | 9.890 | 9.890 | 9.839 | 9.860 | 1,430 | -0.01(-0.09%) |
Oct 05, 2021 | 9.891 | 9.891 | 9.869 | 9.869 | 370 | -0.08(-0.83%) |
Oct 04, 2021 | 9.952 | 9.952 | 9.952 | 9.952 | 677 | +0.02(+0.22%) |