Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 340 | +0.00(+0.00%) |
Apr 28, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 294 | -0.01(-0.05%) |
Apr 21, 2022 | 9.875 | 141 | +0.00(+0.03%) | |||
Apr 20, 2022 | 9.870 | 9.880 | 9.870 | 9.872 | 20,890 | +0.00(+0.02%) |
Apr 18, 2022 | 9.870 | 25 | +0.00(+0.00%) | |||
Apr 13, 2022 | 9.870 | 14 | +0.00(+0.00%) | |||
Apr 12, 2022 | 9.870 | 9.870 | 9.860 | 9.870 | 326,462 | -0.02(-0.20%) |
Apr 11, 2022 | 9.870 | 9.890 | 9.860 | 9.890 | 12,980 | +0.03(+0.26%) |
Apr 08, 2022 | 9.865 | 9.865 | 9.865 | 9.865 | 503 | +0.00(+0.05%) |
Apr 07, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 285 | -0.01(-0.10%) |
Apr 06, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 5,968 | +0.00(+0.00%) |
Apr 05, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 1,016 | +0.00(+0.02%) |
Apr 04, 2022 | 9.868 | 9.868 | 9.868 | 9.868 | 222 | -0.00(-0.02%) |
Apr 01, 2022 | 9.870 | 9.870 | 9.870 | 9.870 | 480 | -0.01(-0.10%) |
Mar 30, 2022 | 9.880 | 168 | +0.00(+0.00%) | |||
Mar 29, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 288 | +0.02(+0.20%) |
Mar 28, 2022 | 9.850 | 9.870 | 9.850 | 9.860 | 118,216 | -0.02(-0.20%) |
Mar 25, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 110 | +0.02(+0.20%) |
Mar 24, 2022 | 9.862 | 9.862 | 9.855 | 9.860 | 4,267 | +0.01(+0.10%) |
Mar 22, 2022 | 9.850 | 136 | +0.00(+0.00%) | |||
Mar 21, 2022 | 9.850 | 9.851 | 9.850 | 9.850 | 341,581 | +0.01(+0.10%) |
Mar 18, 2022 | 9.850 | 9.870 | 9.840 | 9.840 | 417,576 | -0.01(-0.10%) |
Mar 17, 2022 | 9.850 | 9.855 | 9.840 | 9.850 | 469,384 | +0.02(+0.20%) |
Mar 16, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 1,110 | -0.01(-0.05%) |
Mar 15, 2022 | 9.845 | 9.845 | 9.830 | 9.835 | 399 | +0.01(+0.05%) |
Mar 14, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 9,710 | +0.00(+0.00%) |
Mar 10, 2022 | 9.830 | 71 | -0.02(-0.20%) | |||
Mar 09, 2022 | 9.850 | 9.850 | 9.830 | 9.850 | 12,038 | +0.02(+0.20%) |
Mar 08, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 112,626 | +0.00(+0.00%) |
Mar 07, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 1,061 | -0.03(-0.30%) |
Mar 04, 2022 | 9.860 | 9.860 | 9.860 | 9.860 | 1,120 | +0.03(+0.31%) |
Mar 03, 2022 | 9.856 | 9.856 | 9.830 | 9.830 | 526 | +0.00(+0.00%) |
Mar 02, 2022 | 9.910 | 9.910 | 9.830 | 9.830 | 256 | +0.00(+0.00%) |
Mar 01, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 415 | +0.00(+0.00%) |
Feb 25, 2022 | 9.830 | 58 | +0.00(+0.00%) | |||
Feb 24, 2022 | 9.860 | 9.860 | 9.830 | 9.830 | 32,242 | -0.03(-0.30%) |
Feb 23, 2022 | 9.830 | 9.860 | 9.830 | 9.860 | 507,583 | +0.01(+0.15%) |
Feb 22, 2022 | 9.830 | 9.860 | 9.830 | 9.845 | 39,941 | +0.02(+0.15%) |
Feb 18, 2022 | 9.830 | 0 | -0.01(-0.10%) | |||
Feb 17, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 439 | +0.01(+0.10%) |
Feb 16, 2022 | 9.900 | 9.900 | 9.800 | 9.830 | 3,080 | -0.07(-0.71%) |
Feb 15, 2022 | 9.875 | 9.910 | 9.875 | 9.900 | 46,581 | +0.00(+0.00%) |
Feb 14, 2022 | 9.900 | 9.920 | 9.870 | 9.900 | 281,421 | -0.02(-0.20%) |
Feb 11, 2022 | 9.870 | 9.990 | 9.800 | 9.920 | 58,971 | +0.06(+0.61%) |
Feb 10, 2022 | 9.850 | 9.890 | 9.836 | 9.860 | 47,036 | +0.03(+0.31%) |
Feb 09, 2022 | 9.820 | 9.830 | 9.820 | 9.830 | 1,113 | -0.01(-0.10%) |
Feb 08, 2022 | 9.830 | 9.840 | 9.830 | 9.840 | 4,706 | +0.01(+0.10%) |
Feb 07, 2022 | 9.830 | 9.840 | 9.820 | 9.830 | 432,095 | -0.00(-0.00%) |
Feb 04, 2022 | 9.880 | 9.880 | 9.830 | 9.830 | 175,281 | -0.05(-0.51%) |
Feb 03, 2022 | 9.810 | 9.880 | 9.880 | 1,093 | +0.00(+0.00%) | |
Feb 02, 2022 | 9.880 | 9.880 | 9.870 | 9.880 | 7,934 | +0.05(+0.51%) |
Feb 01, 2022 | 9.840 | 9.890 | 9.830 | 9.830 | 24,361 | -0.01(-0.10%) |
Jan 31, 2022 | 9.840 | 9.860 | 9.800 | 9.840 | 4,673 | +0.01(+0.12%) |
Jan 28, 2022 | 9.880 | 9.880 | 9.820 | 9.829 | 4,294 | -0.03(-0.32%) |
Jan 27, 2022 | 9.880 | 9.880 | 9.840 | 9.860 | 50,969 | +0.02(+0.20%) |
Jan 26, 2022 | 9.850 | 9.850 | 9.800 | 9.840 | 576,119 | +0.00(+0.00%) |
Jan 25, 2022 | 9.830 | 9.860 | 9.820 | 9.840 | 3,085,632 | +0.13(+1.34%) |
Jan 24, 2022 | 9.720 | 9.720 | 9.710 | 9.710 | 2,318 | +0.00(+0.00%) |
Jan 21, 2022 | 9.750 | 9.750 | 9.710 | 9.710 | 15,804 | -0.06(-0.61%) |
Jan 19, 2022 | 9.770 | 6 | +0.04(+0.41%) | |||
Jan 14, 2022 | 9.730 | 511 | -0.07(-0.71%) | |||
Jan 12, 2022 | 9.800 | 87 | +0.03(+0.31%) | |||
Jan 10, 2022 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) | |
Jan 06, 2022 | 9.770 | 9.770 | 9.770 | 41 | +0.02(+0.21%) | |
Jan 05, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 251,973 | +0.00(+0.00%) |
Jan 04, 2022 | 9.750 | 9.750 | 9.750 | 9.750 | 1,067 | +0.00(+0.00%) |
Jan 03, 2022 | 9.740 | 9.765 | 9.740 | 9.750 | 29,264 | +0.01(+0.10%) |
Dec 28, 2021 | 9.740 | 9.740 | 9.740 | 3 | -0.01(-0.10%) | |
Dec 27, 2021 | 9.740 | 9.750 | 9.740 | 9.750 | 28,743 | +0.01(+0.10%) |
Dec 23, 2021 | 9.740 | 9.740 | 9.730 | 9.740 | 4,775 | -0.01(-0.08%) |
Dec 20, 2021 | 9.747 | 9.747 | 9.747 | 0 | -0.00(-0.03%) | |
Dec 10, 2021 | 9.750 | 9.750 | 9.750 | 0 | -0.01(-0.10%) | |
Dec 09, 2021 | 9.760 | 9.760 | 9.760 | 9.760 | 50,002 | -0.01(-0.05%) |
Dec 08, 2021 | 9.750 | 9.765 | 9.750 | 9.765 | 902 | +0.01(+0.15%) |
Dec 02, 2021 | 9.750 | 9.750 | 9.750 | 0 | -0.01(-0.10%) | |
Dec 01, 2021 | 9.780 | 9.780 | 9.760 | 9.760 | 3,901 | -0.01(-0.10%) |
Nov 29, 2021 | 9.770 | 9.770 | 9.770 | 3 | +0.03(+0.31%) | |
Nov 26, 2021 | 9.740 | 9.740 | 9.740 | 9.740 | 2,585 | -0.09(-0.92%) |
Nov 23, 2021 | 9.830 | 9.830 | 9.830 | 73 | +0.09(+0.92%) | |
Nov 22, 2021 | 9.740 | 9.740 | 9.740 | 9.740 | 317 | -0.01(-0.10%) |
Nov 19, 2021 | 9.740 | 9.780 | 9.740 | 9.750 | 111,508 | +0.00(+0.00%) |
Nov 17, 2021 | 9.750 | 9.750 | 9.750 | 87 | -0.02(-0.20%) | |
Nov 16, 2021 | 9.740 | 9.770 | 9.740 | 9.770 | 5,375 | -0.01(-0.10%) |
Nov 15, 2021 | 9.780 | 9.780 | 9.780 | 9.780 | 758 | +0.03(+0.31%) |
Nov 12, 2021 | 9.761 | 9.775 | 9.750 | 9.750 | 7,161 | -0.02(-0.20%) |
Nov 09, 2021 | 9.750 | 9.770 | 9.750 | 9.770 | 1,413 | -0.03(-0.31%) |
Nov 08, 2021 | 9.800 | 9.800 | 9.800 | 9.800 | 1,000 | +0.01(+0.10%) |
Nov 05, 2021 | 9.800 | 9.820 | 9.790 | 9.790 | 41,807 | -0.02(-0.20%) |
Nov 03, 2021 | 9.810 | 9.810 | 9.810 | 0 | +0.04(+0.41%) | |
Nov 02, 2021 | 9.770 | 9.770 | 9.770 | 9.770 | 500 | +0.01(+0.10%) |
Nov 01, 2021 | 9.790 | 9.790 | 9.710 | 9.760 | 37,111 | -0.04(-0.41%) |
Oct 29, 2021 | 9.770 | 9.800 | 9.770 | 9.800 | 89,943 | +0.01(+0.10%) |
Oct 26, 2021 | 9.770 | 9.790 | 9.770 | 9.790 | 29,508 | +0.03(+0.31%) |
Oct 25, 2021 | 9.750 | 9.760 | 9.750 | 9.760 | 1,111 | +0.02(+0.15%) |
Oct 15, 2021 | 9.745 | 9.745 | 9.745 | 0 | -0.02(-0.25%) | |
Oct 14, 2021 | 9.760 | 9.770 | 9.760 | 9.770 | 2,239 | +0.02(+0.20%) |
Oct 12, 2021 | 9.750 | 9.750 | 9.750 | 10 | +0.03(+0.31%) | |
Oct 08, 2021 | 9.720 | 9.720 | 9.720 | 11,257 | -0.05(-0.51%) | |
Oct 07, 2021 | 9.750 | 9.770 | 9.750 | 9.770 | 1,297 | +0.03(+0.31%) |
Oct 06, 2021 | 9.740 | 9.740 | 9.740 | 9.740 | 16,471 | -0.01(-0.10%) |
Oct 04, 2021 | 9.750 | 9.750 | 9.750 | 52 | +0.02(+0.21%) | |
Oct 01, 2021 | 9.730 | 9.730 | 9.730 | 9.730 | 1,237 | +0.00(+0.00%) |
Sep 29, 2021 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) | |
Sep 23, 2021 | 9.730 | 9.730 | 9.730 | 1 | +0.00(+0.00%) | |
Sep 16, 2021 | 9.730 | 9.730 | 9.730 | 0 | +0.02(+0.21%) | |
Sep 15, 2021 | 9.720 | 9.720 | 9.700 | 9.710 | 1,821 | +0.02(+0.21%) |
Sep 14, 2021 | 9.690 | 9.690 | 9.690 | 9.690 | 1,618 | -0.04(-0.41%) |
Sep 13, 2021 | 9.730 | 9.730 | 9.730 | 9.730 | 583 | +0.01(+0.10%) |
Sep 10, 2021 | 9.720 | 9.720 | 9.720 | 9.720 | 1,171 | +0.03(+0.31%) |
Sep 09, 2021 | 9.710 | 9.710 | 9.680 | 9.690 | 1,530 | -0.04(-0.41%) |
Sep 08, 2021 | 9.730 | 9.730 | 9.730 | 9.730 | 1,703 | +0.05(+0.48%) |
Sep 03, 2021 | 9.684 | 9.684 | 9.684 | 0 | +0.00(+0.04%) | |
Sep 02, 2021 | 9.680 | 9.680 | 9.680 | 9.680 | 2,120 | +0.02(+0.23%) |
Aug 30, 2021 | 9.658 | 9.658 | 9.658 | 0 | +0.04(+0.39%) | |
Aug 27, 2021 | 9.640 | 9.650 | 9.620 | 9.620 | 29,264 | -0.03(-0.31%) |
Aug 26, 2021 | 9.650 | 9.650 | 9.650 | 9.650 | 5,023 | +0.02(+0.21%) |
Aug 25, 2021 | 9.650 | 9.660 | 9.630 | 9.630 | 10,902 | +0.01(+0.10%) |
Aug 24, 2021 | 9.660 | 9.670 | 9.610 | 9.620 | 25,533 | -0.02(-0.21%) |
Aug 23, 2021 | 9.650 | 9.650 | 9.630 | 9.640 | 20,099 | -0.01(-0.10%) |
Aug 18, 2021 | 9.650 | 9.650 | 9.650 | 0 | +0.00(+0.00%) | |
Aug 17, 2021 | 9.660 | 9.675 | 9.650 | 9.650 | 5,988 | -0.05(-0.52%) |
Aug 16, 2021 | 9.660 | 9.700 | 9.660 | 9.700 | 813 | +0.00(+0.00%) |
Aug 13, 2021 | 9.670 | 9.700 | 9.670 | 9.700 | 1,710 | +0.00(+0.00%) |
Aug 12, 2021 | 9.670 | 9.700 | 9.670 | 9.700 | 213 | -0.04(-0.36%) |
Aug 11, 2021 | 9.670 | 9.735 | 9.670 | 9.735 | 200 | +0.04(+0.46%) |
Aug 10, 2021 | 9.690 | 9.690 | 9.680 | 9.690 | 520 | +0.03(+0.31%) |
Aug 09, 2021 | 9.660 | 9.690 | 9.659 | 9.660 | 9,175 | -0.04(-0.41%) |
Aug 06, 2021 | 9.660 | 9.700 | 9.660 | 9.700 | 2,000 | +0.00(+0.05%) |
Aug 05, 2021 | 9.670 | 9.695 | 9.670 | 9.695 | 233,069 | -0.04(-0.46%) |
Aug 04, 2021 | 9.700 | 9.750 | 9.700 | 9.740 | 9,033 | +0.02(+0.21%) |
Aug 02, 2021 | 9.720 | 9.720 | 9.720 | 0 | +0.00(+0.00%) | |
Jul 30, 2021 | 9.710 | 9.720 | 9.668 | 9.720 | 1,700 | +0.01(+0.10%) |
Jul 29, 2021 | 9.660 | 9.710 | 9.660 | 9.710 | 1,747 | +0.00(+0.00%) |
Jul 27, 2021 | 9.710 | 9.710 | 9.710 | 13 | +0.01(+0.10%) | |
Jul 26, 2021 | 9.700 | 9.700 | 9.680 | 9.700 | 2,469 | +0.02(+0.21%) |
Jul 23, 2021 | 9.678 | 9.680 | 9.665 | 9.680 | 1,209 | +0.00(+0.00%) |
Jul 22, 2021 | 9.680 | 9.680 | 9.680 | 9.680 | 185 | -0.03(-0.31%) |
Jul 20, 2021 | 9.710 | 9.710 | 9.710 | 7 | -0.03(-0.31%) | |
Jul 19, 2021 | 9.700 | 9.740 | 9.650 | 9.740 | 207,202 | +0.02(+0.21%) |
Jul 16, 2021 | 9.700 | 9.720 | 9.660 | 9.720 | 10,009 | +0.03(+0.26%) |
Jul 15, 2021 | 9.695 | 9.695 | 9.695 | 9.695 | 122 | -0.02(-0.15%) |
Jul 14, 2021 | 9.650 | 9.710 | 9.650 | 9.710 | 5,274 | +0.05(+0.52%) |
Jul 13, 2021 | 9.660 | 9.660 | 9.660 | 9.660 | 131 | -0.04(-0.41%) |
Jul 09, 2021 | 9.700 | 9.700 | 9.700 | 17 | +0.01(+0.10%) | |
Jul 08, 2021 | 9.700 | 9.710 | 9.660 | 9.690 | 11,979 | -0.06(-0.62%) |
Jul 07, 2021 | 9.750 | 9.750 | 9.700 | 9.750 | 6,995 | +0.05(+0.52%) |
Jul 06, 2021 | 9.700 | 9.720 | 9.660 | 9.700 | 16,660 | -0.03(-0.31%) |
Jul 01, 2021 | 9.730 | 9.730 | 9.730 | 4 | +0.02(+0.21%) | |
Jun 30, 2021 | 9.730 | 9.730 | 9.660 | 9.710 | 1,937 | +0.01(+0.10%) |
Jun 29, 2021 | 9.700 | 9.800 | 9.690 | 9.700 | 103,540 | +0.00(+0.00%) |
Jun 28, 2021 | 9.680 | 9.700 | 9.660 | 9.700 | 32,983 | +0.00(+0.00%) |
Jun 24, 2021 | 9.700 | 9.700 | 9.700 | 127 | +0.00(+0.00%) | |
Jun 21, 2021 | 9.700 | 9.700 | 9.700 | 0 | -0.08(-0.82%) | |
Jun 18, 2021 | 9.840 | 9.850 | 9.755 | 9.780 | 7,813 | +0.04(+0.41%) |
Jun 17, 2021 | 9.740 | 9.740 | 9.740 | 9.740 | 100 | +0.06(+0.62%) |
Jun 16, 2021 | 9.680 | 9.680 | 9.680 | 9.680 | 627 | +0.02(+0.21%) |
Jun 15, 2021 | 9.730 | 9.750 | 9.660 | 9.660 | 12,345 | -0.07(-0.72%) |
Jun 11, 2021 | 9.730 | 9.730 | 9.730 | 0 | +0.03(+0.31%) | |
Jun 10, 2021 | 9.760 | 9.760 | 9.700 | 9.700 | 367 | -0.06(-0.61%) |
Jun 09, 2021 | 9.760 | 9.760 | 9.760 | 9.760 | 130 | -0.03(-0.31%) |
Jun 02, 2021 | 9.790 | 9.790 | 9.790 | 0 | -0.01(-0.10%) | |
Jun 01, 2021 | 9.750 | 9.800 | 9.680 | 9.800 | 3,946 | +0.10(+1.03%) |
May 28, 2021 | 9.700 | 9.700 | 9.680 | 9.700 | 13,539 | -0.05(-0.51%) |
May 26, 2021 | 9.750 | 9.750 | 9.750 | 11 | -0.05(-0.51%) | |
May 25, 2021 | 9.740 | 9.800 | 9.740 | 9.800 | 5,360 | +0.05(+0.51%) |
May 24, 2021 | 9.700 | 9.750 | 9.700 | 9.750 | 2,436 | +0.05(+0.52%) |
May 21, 2021 | 9.700 | 9.700 | 9.700 | 9.700 | 565 | -0.01(-0.10%) |
May 20, 2021 | 9.710 | 9.710 | 9.710 | 9.710 | 313 | -0.01(-0.10%) |
May 19, 2021 | 9.720 | 9.720 | 9.720 | 9.720 | 200 | -0.08(-0.82%) |
May 18, 2021 | 9.720 | 9.800 | 9.720 | 9.800 | 924 | +0.00(+0.00%) |
May 17, 2021 | 9.730 | 9.800 | 9.730 | 9.800 | 2,455 | +0.00(+0.00%) |
May 14, 2021 | 9.730 | 9.800 | 9.730 | 9.800 | 573 | +0.00(+0.00%) |
May 13, 2021 | 9.740 | 9.800 | 9.710 | 9.800 | 1,077 | -0.03(-0.31%) |
May 12, 2021 | 9.750 | 9.870 | 9.750 | 9.830 | 477 | +0.07(+0.72%) |
May 11, 2021 | 9.760 | 9.760 | 9.760 | 9.760 | 274 | -0.04(-0.41%) |
May 07, 2021 | 9.800 | 9.800 | 9.800 | 24 | +0.01(+0.10%) | |
May 06, 2021 | 9.750 | 9.880 | 9.750 | 9.790 | 12,913 | -0.01(-0.10%) |
May 05, 2021 | 9.800 | 9.800 | 9.800 | 911 | +0.00(+0.00%) | |
May 04, 2021 | 9.780 | 9.800 | 9.750 | 9.800 | 7,506 | +0.02(+0.20%) |