Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 9.700 | 9.720 | 9.660 | 9.690 | 12,259 | -0.02(-0.21%) |
Apr 28, 2022 | 9.760 | 9.760 | 9.690 | 9.710 | 20,764 | +0.00(+0.00%) |
Apr 27, 2022 | 9.770 | 9.770 | 9.710 | 9.710 | 11,819 | -0.04(-0.41%) |
Apr 26, 2022 | 9.750 | 9.750 | 9.740 | 9.750 | 14,703 | -0.01(-0.10%) |
Apr 25, 2022 | 9.750 | 9.770 | 9.720 | 9.760 | 112,835 | +0.07(+0.72%) |
Apr 22, 2022 | 9.670 | 9.720 | 9.670 | 9.690 | 41,531 | -0.04(-0.41%) |
Apr 21, 2022 | 9.740 | 9.750 | 9.720 | 9.730 | 13,634 | -0.05(-0.51%) |
Apr 20, 2022 | 9.810 | 9.810 | 9.760 | 9.780 | 18,100 | -0.01(-0.10%) |
Apr 19, 2022 | 9.750 | 9.800 | 9.750 | 9.790 | 19,081 | -0.01(-0.10%) |
Apr 18, 2022 | 9.820 | 9.820 | 9.800 | 9.800 | 37,625 | -0.02(-0.20%) |
Apr 14, 2022 | 9.820 | 0 | -0.05(-0.51%) | |||
Apr 13, 2022 | 9.920 | 9.920 | 9.870 | 9.870 | 52,404 | -0.02(-0.20%) |
Apr 12, 2022 | 9.870 | 9.910 | 9.870 | 9.890 | 49,498 | +0.03(+0.30%) |
Apr 11, 2022 | 9.870 | 9.880 | 9.860 | 9.860 | 30,155 | -0.04(-0.40%) |
Apr 08, 2022 | 9.940 | 9.940 | 9.900 | 9.900 | 17,837 | -0.05(-0.50%) |
Apr 07, 2022 | 9.950 | 9.950 | 9.930 | 9.950 | 33,166 | -0.01(-0.10%) |
Apr 06, 2022 | 9.960 | 9.970 | 9.940 | 9.960 | 13,947 | -0.02(-0.20%) |
Apr 05, 2022 | 9.990 | 10.02 | 9.970 | 9.980 | 34,982 | -0.05(-0.50%) |
Apr 04, 2022 | 10.01 | 10.04 | 10.01 | 10.03 | 27,741 | +0.00(+0.00%) |
Apr 01, 2022 | 10.02 | 10.03 | 10.02 | 10.03 | 3,627 | -0.02(-0.20%) |
Mar 31, 2022 | 9.990 | 10.05 | 9.990 | 10.05 | 16,943 | +0.06(+0.60%) |
Mar 30, 2022 | 10.00 | 10.00 | 9.990 | 9.990 | 9,272 | -0.01(-0.10%) |
Mar 29, 2022 | 9.960 | 10.00 | 9.950 | 10.00 | 20,632 | +0.07(+0.70%) |
Mar 28, 2022 | 9.950 | 9.950 | 9.930 | 9.930 | 11,805 | +0.00(+0.00%) |
Mar 25, 2022 | 10.03 | 10.03 | 9.930 | 9.930 | 22,002 | -0.09(-0.90%) |
Mar 24, 2022 | 10.00 | 10.04 | 10.00 | 10.02 | 9,013 | -0.05(-0.50%) |
Mar 23, 2022 | 10.03 | 10.07 | 10.03 | 10.07 | 17,762 | +0.04(+0.40%) |
Mar 22, 2022 | 10.04 | 10.04 | 10.03 | 10.03 | 6,461 | -0.07(-0.69%) |
Mar 21, 2022 | 10.10 | 10.13 | 10.10 | 10.10 | 2,935 | -0.07(-0.69%) |
Mar 18, 2022 | 10.14 | 10.17 | 10.14 | 10.17 | 14,200 | +0.07(+0.69%) |
Mar 17, 2022 | 10.16 | 10.16 | 10.10 | 10.10 | 1,293 | +0.02(+0.20%) |
Mar 16, 2022 | 10.07 | 10.08 | 10.07 | 10.08 | 18,118 | +0.00(+0.00%) |
Mar 15, 2022 | 10.10 | 10.10 | 10.08 | 10.08 | 21,204 | -0.05(-0.49%) |
Mar 14, 2022 | 10.16 | 10.16 | 10.12 | 10.13 | 20,423 | -0.04(-0.39%) |
Mar 11, 2022 | 10.21 | 10.21 | 10.17 | 10.17 | 16,898 | -0.04(-0.39%) |
Mar 10, 2022 | 10.20 | 10.21 | 10.19 | 10.21 | 2,620 | -0.02(-0.20%) |
Mar 09, 2022 | 10.24 | 10.24 | 10.23 | 10.23 | 14,894 | -0.04(-0.39%) |
Mar 08, 2022 | 10.29 | 10.29 | 10.27 | 10.27 | 1,149 | -0.06(-0.58%) |
Mar 07, 2022 | 10.41 | 10.41 | 10.33 | 10.33 | 21,554 | -0.08(-0.77%) |
Mar 04, 2022 | 10.40 | 10.43 | 10.40 | 10.41 | 12,570 | +0.02(+0.19%) |
Mar 03, 2022 | 10.34 | 10.39 | 10.34 | 10.39 | 5,239 | +0.02(+0.19%) |
Mar 02, 2022 | 10.47 | 10.47 | 10.37 | 10.37 | 7,812 | -0.04(-0.38%) |
Mar 01, 2022 | 10.39 | 10.43 | 10.39 | 10.41 | 4,451 | +0.04(+0.39%) |
Feb 28, 2022 | 10.37 | 10.37 | 10.33 | 10.37 | 18,055 | +0.06(+0.58%) |
Feb 25, 2022 | 10.31 | 10.31 | 10.30 | 10.31 | 17,552 | +0.01(+0.10%) |
Feb 24, 2022 | 10.28 | 10.31 | 10.28 | 10.30 | 34,628 | -0.02(-0.19%) |
Feb 23, 2022 | 10.33 | 10.34 | 10.31 | 10.32 | 7,951 | +0.00(+0.00%) |
Feb 22, 2022 | 10.34 | 10.34 | 10.31 | 10.32 | 21,626 | -0.02(-0.19%) |
Feb 18, 2022 | 10.34 | 0 | -0.04(-0.39%) | |||
Feb 17, 2022 | 10.36 | 10.38 | 10.35 | 10.38 | 25,423 | +0.01(+0.10%) |
Feb 16, 2022 | 10.34 | 10.39 | 10.34 | 10.37 | 15,174 | +0.02(+0.19%) |
Feb 15, 2022 | 10.35 | 10.38 | 10.35 | 10.35 | 14,981 | -0.03(-0.29%) |
Feb 14, 2022 | 10.39 | 10.40 | 10.36 | 10.38 | 11,416 | -0.05(-0.48%) |
Feb 11, 2022 | 10.41 | 10.44 | 10.38 | 10.43 | 25,453 | +0.03(+0.29%) |
Feb 10, 2022 | 10.38 | 10.44 | 10.38 | 10.40 | 61,421 | -0.06(-0.57%) |
Feb 09, 2022 | 10.43 | 10.48 | 10.43 | 10.46 | 2,812 | +0.00(+0.00%) |
Feb 08, 2022 | 10.46 | 10.48 | 10.45 | 10.46 | 35,703 | -0.03(-0.29%) |
Feb 07, 2022 | 10.46 | 10.49 | 10.46 | 10.49 | 10,477 | +0.02(+0.19%) |
Feb 04, 2022 | 10.50 | 10.50 | 10.47 | 10.47 | 30,850 | -0.06(-0.57%) |
Feb 03, 2022 | 10.53 | 10.53 | 20,506 | +0.00(+0.00%) | ||
Feb 02, 2022 | 10.53 | 10.56 | 10.53 | 10.53 | 178,248 | +0.01(+0.10%) |