Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.760 | 9.760 | 22,736 | +0.00(+0.00%) | ||
Jan 28, 2022 | 9.720 | 9.790 | 9.720 | 9.760 | 32,827 | -0.01(-0.10%) |
Jan 27, 2022 | 9.730 | 9.790 | 9.730 | 9.770 | 14,874 | +0.00(+0.00%) |
Jan 26, 2022 | 9.800 | 9.800 | 9.770 | 9.770 | 8,800 | -0.02(-0.15%) |
Jan 25, 2022 | 9.740 | 9.800 | 9.740 | 9.785 | 74,757 | +0.01(+0.05%) |
Jan 24, 2022 | 9.710 | 9.780 | 9.710 | 9.780 | 262,091 | +0.01(+0.10%) |
Jan 21, 2022 | 9.800 | 9.810 | 9.760 | 9.770 | 92,301 | -0.04(-0.46%) |
Jan 20, 2022 | 9.790 | 9.815 | 9.790 | 9.815 | 97,930 | -0.01(-0.05%) |
Jan 19, 2022 | 9.810 | 9.840 | 9.790 | 9.820 | 37,801 | +0.01(+0.10%) |
Jan 18, 2022 | 9.740 | 9.805 | 9.740 | 9.810 | 49,775 | +0.01(+0.11%) |
Jan 14, 2022 | 9.799 | 0 | -0.02(-0.22%) | |||
Jan 13, 2022 | 9.790 | 9.820 | 9.790 | 9.820 | 114,524 | +0.00(+0.00%) |
Jan 12, 2022 | 9.800 | 9.820 | 9.800 | 9.820 | 48,725 | +0.00(+0.00%) |
Jan 11, 2022 | 9.820 | 9.830 | 9.798 | 9.820 | 2,253,852 | +0.01(+0.10%) |
Jan 10, 2022 | 9.790 | 9.820 | 9.780 | 9.810 | 96,043 | +0.01(+0.10%) |
Jan 07, 2022 | 9.790 | 9.800 | 9.770 | 9.800 | 27,290 | +0.01(+0.10%) |
Jan 06, 2022 | 9.800 | 9.817 | 9.790 | 9.790 | 45,375 | -0.01(-0.12%) |
Jan 05, 2022 | 9.850 | 9.850 | 9.800 | 9.802 | 25,564 | -0.05(-0.49%) |
Jan 04, 2022 | 9.810 | 9.850 | 9.810 | 9.850 | 49,708 | +0.03(+0.31%) |
Jan 03, 2022 | 9.830 | 9.865 | 9.810 | 9.820 | 42,614 | -0.02(-0.20%) |
Dec 31, 2021 | 9.810 | 9.870 | 9.810 | 9.840 | 68,991 | -0.01(-0.10%) |
Dec 30, 2021 | 9.950 | 9.950 | 9.820 | 9.850 | 56,555 | -0.07(-0.71%) |
Dec 29, 2021 | 9.820 | 9.950 | 9.790 | 9.920 | 99,701 | +0.07(+0.71%) |
Dec 28, 2021 | 9.800 | 9.870 | 9.790 | 9.850 | 103,516 | +0.03(+0.31%) |
Dec 27, 2021 | 9.800 | 9.850 | 9.800 | 9.820 | 51,386 | +0.01(+0.10%) |
Dec 23, 2021 | 9.840 | 9.860 | 9.800 | 9.810 | 62,534 | -0.03(-0.30%) |
Dec 22, 2021 | 9.860 | 9.890 | 9.840 | 9.840 | 77,189 | -0.03(-0.29%) |
Dec 21, 2021 | 9.880 | 9.880 | 9.850 | 9.869 | 243,876 | -0.01(-0.11%) |
Dec 20, 2021 | 9.880 | 9.940 | 9.870 | 9.880 | 45,619 | -0.03(-0.30%) |
Dec 17, 2021 | 9.890 | 9.975 | 9.870 | 9.910 | 106,686 | -0.01(-0.10%) |
Dec 16, 2021 | 9.920 | 9.940 | 9.910 | 9.920 | 81,257 | +0.00(+0.00%) |
Dec 15, 2021 | 9.900 | 9.920 | 9.900 | 9.920 | 72,867 | +0.01(+0.10%) |
Dec 14, 2021 | 9.890 | 9.920 | 9.890 | 9.910 | 57,273 | -0.02(-0.20%) |
Dec 13, 2021 | 9.930 | 9.950 | 9.910 | 9.930 | 289,201 | -0.01(-0.10%) |
Dec 10, 2021 | 9.940 | 9.960 | 9.920 | 9.940 | 213,994 | -0.03(-0.30%) |
Dec 09, 2021 | 9.900 | 9.980 | 9.900 | 9.970 | 74,442 | +0.00(+0.00%) |
Dec 08, 2021 | 10.03 | 10.05 | 9.890 | 9.970 | 830,634 | -0.08(-0.80%) |
Dec 07, 2021 | 9.850 | 10.08 | 9.840 | 10.05 | 3,382,571 | +0.19(+1.93%) |
Dec 06, 2021 | 9.850 | 9.900 | 9.850 | 9.860 | 117,967 | -0.02(-0.20%) |
Dec 03, 2021 | 9.980 | 9.980 | 9.850 | 9.880 | 158,688 | -0.06(-0.60%) |
Dec 02, 2021 | 9.920 | 10.05 | 9.870 | 9.940 | 638,297 | +0.08(+0.81%) |
Dec 01, 2021 | 9.840 | 9.880 | 9.840 | 9.860 | 240,378 | +0.01(+0.10%) |
Nov 30, 2021 | 9.860 | 9.910 | 9.850 | 9.850 | 60,998 | -0.05(-0.51%) |
Nov 29, 2021 | 9.830 | 9.910 | 9.820 | 9.900 | 78,835 | +0.06(+0.61%) |
Nov 26, 2021 | 9.830 | 9.850 | 9.830 | 9.840 | 21,949 | +0.00(+0.00%) |
Nov 24, 2021 | 9.810 | 9.855 | 9.810 | 9.840 | 34,020 | +0.00(+0.00%) |
Nov 23, 2021 | 9.880 | 9.880 | 9.840 | 9.840 | 64,685 | -0.01(-0.10%) |
Nov 22, 2021 | 9.860 | 9.890 | 9.840 | 9.850 | 133,651 | +0.01(+0.10%) |
Nov 19, 2021 | 9.840 | 9.880 | 9.840 | 9.840 | 85,141 | -0.02(-0.20%) |
Nov 18, 2021 | 9.860 | 9.880 | 9.850 | 9.860 | 115,244 | -0.03(-0.30%) |
Nov 17, 2021 | 9.920 | 9.920 | 9.852 | 9.890 | 44,508 | -0.02(-0.20%) |
Nov 16, 2021 | 9.830 | 9.920 | 9.830 | 9.910 | 64,342 | +0.05(+0.51%) |
Nov 15, 2021 | 9.820 | 9.860 | 9.820 | 9.860 | 33,093 | +0.03(+0.31%) |
Nov 12, 2021 | 9.820 | 9.847 | 9.820 | 9.830 | 27,466 | -0.01(-0.10%) |
Nov 11, 2021 | 9.870 | 9.870 | 9.830 | 9.840 | 17,307 | -0.02(-0.20%) |
Nov 10, 2021 | 9.850 | 9.860 | 21,625 | +0.00(+0.00%) | ||
Nov 09, 2021 | 9.850 | 9.870 | 9.840 | 9.860 | 24,784 | +0.00(+0.00%) |
Nov 08, 2021 | 9.890 | 9.900 | 9.830 | 9.860 | 59,819 | -0.05(-0.50%) |
Nov 05, 2021 | 9.870 | 9.920 | 9.860 | 9.910 | 315,497 | +0.06(+0.61%) |
Nov 04, 2021 | 9.810 | 9.870 | 9.810 | 9.850 | 278,217 | +0.04(+0.41%) |
Nov 03, 2021 | 9.810 | 9.850 | 9.800 | 9.810 | 123,541 | -0.01(-0.10%) |
Nov 02, 2021 | 9.850 | 9.870 | 9.810 | 9.820 | 229,777 | +0.00(+0.00%) |