Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.890 | 9.930 | 9.890 | 9.900 | 234,836 | -0.03(-0.30%) |
Feb 25, 2022 | 9.900 | 9.930 | 9.910 | 9.930 | 154,259 | +0.01(+0.10%) |
Feb 24, 2022 | 9.890 | 9.930 | 9.880 | 9.920 | 941,796 | +0.00(+0.00%) |
Feb 23, 2022 | 9.930 | 9.930 | 9.910 | 9.920 | 202,674 | +0.00(+0.00%) |
Feb 22, 2022 | 9.890 | 9.930 | 9.890 | 9.920 | 185,941 | +0.00(+0.00%) |
Feb 18, 2022 | 9.920 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 9.910 | 9.940 | 9.910 | 9.920 | 249,541 | -0.02(-0.20%) |
Feb 16, 2022 | 9.910 | 9.950 | 9.910 | 9.940 | 964,016 | -0.01(-0.10%) |
Feb 15, 2022 | 9.912 | 9.960 | 9.912 | 9.950 | 172,494 | +0.02(+0.20%) |
Feb 14, 2022 | 9.910 | 9.930 | 9.890 | 9.930 | 53,222 | +0.00(+0.00%) |
Feb 11, 2022 | 9.900 | 9.930 | 9.890 | 9.930 | 650,612 | +0.00(+0.00%) |
Feb 10, 2022 | 9.900 | 9.950 | 9.900 | 9.930 | 335,932 | +0.02(+0.20%) |
Feb 09, 2022 | 9.880 | 9.930 | 9.870 | 9.910 | 1,036,507 | +0.04(+0.41%) |
Feb 08, 2022 | 9.870 | 9.900 | 9.850 | 9.870 | 414,884 | +0.02(+0.20%) |
Feb 07, 2022 | 9.880 | 9.900 | 9.850 | 9.850 | 501,218 | -0.01(-0.10%) |
Feb 04, 2022 | 9.850 | 9.880 | 9.850 | 9.860 | 190,216 | +0.00(+0.00%) |
Feb 03, 2022 | 9.850 | 9.860 | 157,378 | +0.01(+0.10%) | ||
Feb 02, 2022 | 9.890 | 9.890 | 9.850 | 9.850 | 197,844 | -0.03(-0.30%) |
Feb 01, 2022 | 9.860 | 9.890 | 9.860 | 9.880 | 667,020 | +0.01(+0.10%) |
Jan 31, 2022 | 9.870 | 9.870 | 149,646 | -0.01(-0.10%) | ||
Jan 28, 2022 | 9.840 | 9.880 | 9.840 | 9.880 | 350,107 | +0.03(+0.30%) |
Jan 27, 2022 | 9.850 | 9.863 | 9.850 | 9.850 | 389,680 | +0.00(+0.00%) |
Jan 26, 2022 | 9.840 | 9.870 | 9.830 | 9.850 | 280,556 | -0.01(-0.10%) |
Jan 25, 2022 | 9.840 | 9.870 | 9.840 | 9.860 | 1,138,926 | +0.02(+0.20%) |
Jan 24, 2022 | 9.850 | 9.860 | 9.840 | 9.840 | 1,761,966 | -0.02(-0.20%) |
Jan 21, 2022 | 9.850 | 9.900 | 9.840 | 9.860 | 14,924,465 | +0.01(+0.10%) |
Jan 20, 2022 | 9.840 | 9.860 | 9.840 | 9.850 | 150,988 | +0.00(+0.00%) |
Jan 19, 2022 | 9.830 | 9.860 | 9.830 | 9.850 | 276,472 | +0.02(+0.20%) |
Jan 18, 2022 | 9.830 | 9.840 | 9.830 | 9.830 | 58,770 | +0.00(+0.00%) |
Jan 14, 2022 | 9.830 | 0 | -0.02(-0.20%) | |||
Jan 13, 2022 | 9.860 | 9.900 | 9.830 | 9.850 | 511,877 | +0.00(+0.00%) |
Jan 12, 2022 | 9.860 | 9.860 | 9.850 | 9.850 | 102,702 | -0.01(-0.10%) |
Jan 11, 2022 | 9.830 | 9.870 | 9.830 | 9.860 | 101,818 | +0.02(+0.20%) |
Jan 10, 2022 | 9.830 | 9.850 | 9.830 | 9.840 | 129,775 | +0.01(+0.10%) |
Jan 07, 2022 | 9.840 | 9.850 | 9.830 | 9.830 | 73,648 | +0.00(+0.00%) |
Jan 06, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 421,146 | +0.00(+0.00%) |
Jan 05, 2022 | 9.830 | 9.850 | 9.830 | 9.830 | 184,910 | +0.00(+0.00%) |
Jan 04, 2022 | 9.830 | 9.850 | 9.830 | 9.830 | 124,632 | +0.00(+0.00%) |
Jan 03, 2022 | 9.840 | 9.850 | 9.830 | 9.830 | 185,312 | +0.00(+0.00%) |
Dec 31, 2021 | 9.820 | 9.870 | 9.820 | 9.830 | 119,426 | +0.01(+0.10%) |
Dec 30, 2021 | 9.820 | 9.840 | 9.800 | 9.820 | 455,147 | +0.01(+0.10%) |
Dec 29, 2021 | 9.810 | 9.830 | 9.800 | 9.810 | 516,438 | +0.00(+0.00%) |
Dec 28, 2021 | 9.810 | 9.830 | 9.810 | 9.810 | 86,152 | +0.00(+0.00%) |
Dec 27, 2021 | 9.810 | 9.830 | 9.810 | 9.810 | 1,252,110 | -0.02(-0.20%) |
Dec 23, 2021 | 9.810 | 9.840 | 9.810 | 9.830 | 716,303 | +0.02(+0.20%) |
Dec 22, 2021 | 9.800 | 9.830 | 9.800 | 9.810 | 418,981 | -0.02(-0.20%) |
Dec 21, 2021 | 9.810 | 9.850 | 9.800 | 9.830 | 608,988 | +0.00(+0.00%) |
Dec 20, 2021 | 9.850 | 9.950 | 9.830 | 9.830 | 3,251,423 | -0.01(-0.10%) |
Dec 17, 2021 | 9.850 | 9.860 | 9.830 | 9.840 | 191,880 | -0.01(-0.10%) |
Dec 16, 2021 | 9.840 | 9.878 | 9.840 | 9.850 | 252,298 | +0.00(+0.00%) |
Dec 15, 2021 | 9.860 | 9.890 | 9.840 | 9.850 | 571,566 | -0.01(-0.10%) |
Dec 14, 2021 | 9.900 | 9.920 | 9.850 | 9.860 | 967,059 | -0.06(-0.60%) |
Dec 13, 2021 | 9.980 | 9.980 | 9.910 | 9.920 | 703,077 | -0.03(-0.30%) |
Dec 10, 2021 | 9.870 | 10.04 | 9.870 | 9.950 | 5,712,253 | +0.07(+0.71%) |
Dec 09, 2021 | 9.860 | 9.880 | 9.850 | 9.880 | 80,428 | +0.02(+0.20%) |
Dec 08, 2021 | 9.880 | 9.880 | 9.860 | 9.860 | 35,843 | -0.02(-0.20%) |
Dec 07, 2021 | 9.880 | 9.890 | 9.860 | 9.880 | 244,796 | +0.02(+0.20%) |
Dec 06, 2021 | 9.860 | 9.890 | 9.850 | 9.860 | 270,717 | -0.01(-0.10%) |
Dec 03, 2021 | 9.890 | 9.890 | 9.850 | 9.870 | 562,007 | -0.02(-0.20%) |
Dec 02, 2021 | 9.900 | 9.910 | 9.880 | 9.890 | 299,069 | -0.01(-0.10%) |