Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.800 | 9.820 | 9.800 | 9.820 | 317,664 | +0.01(+0.10%) |
Dec 30, 2021 | 9.790 | 9.820 | 9.790 | 9.810 | 354,500 | +0.01(+0.10%) |
Dec 29, 2021 | 9.810 | 9.820 | 9.800 | 9.800 | 284,781 | -0.01(-0.10%) |
Dec 28, 2021 | 9.800 | 9.820 | 9.800 | 9.810 | 231,009 | -0.01(-0.10%) |
Dec 27, 2021 | 9.820 | 9.840 | 9.790 | 9.820 | 492,375 | +0.02(+0.20%) |
Dec 23, 2021 | 9.810 | 9.820 | 9.800 | 9.800 | 268,362 | +0.00(+0.00%) |
Dec 22, 2021 | 9.790 | 9.815 | 9.790 | 9.800 | 363,279 | +0.00(+0.00%) |
Dec 21, 2021 | 9.790 | 9.810 | 9.785 | 9.800 | 360,022 | +0.00(+0.00%) |
Dec 20, 2021 | 9.790 | 9.820 | 9.780 | 9.800 | 1,050,824 | -0.03(-0.31%) |
Dec 17, 2021 | 9.800 | 9.850 | 9.800 | 9.830 | 360,575 | +0.02(+0.20%) |
Dec 16, 2021 | 9.810 | 9.820 | 9.810 | 9.810 | 413,018 | +0.00(+0.00%) |
Dec 15, 2021 | 9.810 | 9.820 | 9.810 | 9.810 | 353,158 | +0.00(+0.00%) |
Dec 14, 2021 | 9.810 | 9.830 | 9.800 | 9.810 | 552,334 | -0.01(-0.10%) |
Dec 13, 2021 | 9.810 | 9.835 | 9.810 | 9.820 | 815,423 | +0.00(+0.00%) |
Dec 10, 2021 | 9.840 | 9.840 | 9.820 | 9.820 | 217,454 | -0.01(-0.10%) |
Dec 09, 2021 | 9.820 | 9.850 | 9.820 | 9.830 | 295,734 | +0.00(+0.00%) |
Dec 08, 2021 | 9.840 | 9.845 | 9.825 | 9.830 | 179,384 | -0.02(-0.20%) |
Dec 07, 2021 | 9.830 | 9.860 | 9.820 | 9.850 | 460,642 | +0.02(+0.20%) |
Dec 06, 2021 | 9.830 | 9.840 | 9.810 | 9.830 | 436,675 | -0.01(-0.10%) |
Dec 03, 2021 | 9.830 | 9.840 | 9.820 | 9.840 | 869,997 | +0.01(+0.10%) |
Dec 02, 2021 | 9.830 | 9.850 | 9.825 | 9.830 | 361,705 | -0.01(-0.10%) |
Dec 01, 2021 | 9.850 | 9.870 | 9.840 | 9.840 | 799,327 | +0.00(+0.00%) |
Nov 30, 2021 | 9.850 | 9.860 | 9.840 | 9.840 | 446,307 | -0.01(-0.10%) |
Nov 29, 2021 | 9.850 | 9.870 | 9.830 | 9.850 | 487,382 | -0.02(-0.15%) |
Nov 26, 2021 | 9.850 | 9.880 | 9.840 | 9.865 | 296,050 | -0.04(-0.45%) |
Nov 24, 2021 | 9.840 | 9.930 | 9.810 | 9.910 | 446,234 | +0.04(+0.41%) |
Nov 23, 2021 | 9.910 | 9.950 | 9.860 | 9.870 | 478,217 | -0.06(-0.60%) |
Nov 22, 2021 | 9.950 | 9.990 | 9.920 | 9.930 | 570,847 | -0.04(-0.40%) |
Nov 19, 2021 | 9.960 | 9.990 | 9.945 | 9.970 | 544,552 | +0.00(+0.00%) |
Nov 18, 2021 | 10.00 | 10.01 | 9.970 | 9.970 | 586,532 | -0.02(-0.20%) |
Nov 17, 2021 | 10.00 | 10.02 | 9.980 | 9.990 | 201,034 | -0.03(-0.30%) |
Nov 16, 2021 | 10.01 | 10.04 | 9.990 | 10.02 | 405,964 | +0.01(+0.10%) |
Nov 15, 2021 | 10.01 | 10.05 | 9.945 | 10.01 | 376,516 | -0.03(-0.30%) |
Nov 12, 2021 | 9.970 | 10.15 | 9.970 | 10.04 | 552,741 | +0.08(+0.80%) |
Nov 11, 2021 | 9.990 | 9.990 | 9.940 | 9.960 | 227,500 | -0.01(-0.10%) |
Nov 10, 2021 | 9.950 | 9.970 | 494,244 | +0.02(+0.20%) | ||
Nov 09, 2021 | 9.900 | 9.970 | 9.900 | 9.950 | 242,906 | +0.03(+0.30%) |
Nov 08, 2021 | 9.930 | 9.940 | 9.900 | 9.920 | 182,858 | +0.01(+0.10%) |
Nov 05, 2021 | 9.940 | 9.960 | 9.900 | 9.910 | 321,135 | -0.01(-0.10%) |
Nov 04, 2021 | 9.900 | 9.930 | 9.890 | 9.920 | 311,993 | +0.01(+0.10%) |
Nov 03, 2021 | 9.910 | 9.950 | 9.891 | 9.910 | 350,343 | -0.01(-0.10%) |
Nov 02, 2021 | 10.01 | 10.02 | 9.910 | 9.920 | 523,539 | -0.09(-0.90%) |
Nov 01, 2021 | 10.06 | 10.07 | 10.01 | 10.01 | 353,045 | -0.06(-0.60%) |
Oct 29, 2021 | 10.11 | 10.14 | 9.950 | 10.07 | 1,202,467 | -0.05(-0.49%) |
Oct 28, 2021 | 10.17 | 10.17 | 10.05 | 10.12 | 477,087 | -0.01(-0.10%) |
Oct 27, 2021 | 10.05 | 10.20 | 9.899 | 10.13 | 1,090,159 | +0.04(+0.40%) |
Oct 26, 2021 | 10.08 | 10.09 | 4,570,851 | +0.23(+2.33%) | ||
Oct 25, 2021 | 9.830 | 9.880 | 9.830 | 9.860 | 494,875 | +0.01(+0.10%) |
Oct 22, 2021 | 9.840 | 9.880 | 9.830 | 9.850 | 685,394 | +0.00(+0.00%) |
Oct 21, 2021 | 9.810 | 9.900 | 9.810 | 9.850 | 314,197 | +0.04(+0.41%) |
Oct 20, 2021 | 9.810 | 9.820 | 9.800 | 9.810 | 358,735 | +0.00(+0.00%) |
Oct 19, 2021 | 9.810 | 9.830 | 9.810 | 9.810 | 342,741 | +0.00(+0.00%) |
Oct 18, 2021 | 9.810 | 9.820 | 9.810 | 9.810 | 483,543 | +0.00(+0.00%) |
Oct 15, 2021 | 9.810 | 9.830 | 9.810 | 9.810 | 715,750 | -0.02(-0.20%) |
Oct 14, 2021 | 9.800 | 9.850 | 9.800 | 9.830 | 464,238 | +0.02(+0.20%) |
Oct 13, 2021 | 9.810 | 9.830 | 9.810 | 9.810 | 169,260 | +0.00(+0.00%) |
Oct 12, 2021 | 9.810 | 9.840 | 9.800 | 9.810 | 185,003 | +0.00(+0.00%) |
Oct 11, 2021 | 9.800 | 9.830 | 9.800 | 9.810 | 145,762 | +0.00(+0.00%) |
Oct 08, 2021 | 9.800 | 9.830 | 9.800 | 9.810 | 176,538 | -0.01(-0.10%) |
Oct 07, 2021 | 9.800 | 9.830 | 9.800 | 9.820 | 88,925 | +0.01(+0.10%) |
Oct 06, 2021 | 9.810 | 9.830 | 9.800 | 9.810 | 390,141 | -0.01(-0.10%) |
Oct 05, 2021 | 9.810 | 9.840 | 9.810 | 9.820 | 162,869 | +0.01(+0.10%) |
Oct 04, 2021 | 9.820 | 9.830 | 9.810 | 9.810 | 462,706 | +0.00(+0.00%) |