Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 9.870 | 9.880 | 9.870 | 9.870 | 28,565 | +0.01(+0.10%) |
Dec 30, 2021 | 9.890 | 9.900 | 9.860 | 9.860 | 86,117 | -0.02(-0.20%) |
Dec 29, 2021 | 9.870 | 9.920 | 9.870 | 9.880 | 400,974 | +0.00(+0.00%) |
Dec 28, 2021 | 9.880 | 9.890 | 9.880 | 9.880 | 48,265 | +0.00(+0.00%) |
Dec 27, 2021 | 9.870 | 9.900 | 9.870 | 9.880 | 315,588 | -0.02(-0.20%) |
Dec 23, 2021 | 9.930 | 9.930 | 9.890 | 9.900 | 29,489 | -0.04(-0.40%) |
Dec 22, 2021 | 9.860 | 9.940 | 9.860 | 9.940 | 124,178 | +0.08(+0.81%) |
Dec 21, 2021 | 9.850 | 9.870 | 9.850 | 9.860 | 293,244 | +0.00(+0.00%) |
Dec 20, 2021 | 9.860 | 9.880 | 9.855 | 9.860 | 144,856 | -0.01(-0.10%) |
Dec 17, 2021 | 9.850 | 9.870 | 9.850 | 9.870 | 104,298 | +0.02(+0.20%) |
Dec 16, 2021 | 9.880 | 9.880 | 9.850 | 9.850 | 115,554 | -0.03(-0.30%) |
Dec 15, 2021 | 9.880 | 9.880 | 9.850 | 9.880 | 142,024 | +0.00(+0.00%) |
Dec 14, 2021 | 9.860 | 9.880 | 9.850 | 9.880 | 855,128 | +0.01(+0.10%) |
Dec 13, 2021 | 9.860 | 9.880 | 9.850 | 9.870 | 227,883 | +0.00(+0.00%) |
Dec 10, 2021 | 9.920 | 9.940 | 9.855 | 9.870 | 607,402 | -0.07(-0.70%) |
Dec 09, 2021 | 9.880 | 9.940 | 9.880 | 9.940 | 1,067,824 | +0.02(+0.20%) |
Dec 08, 2021 | 9.870 | 9.920 | 9.870 | 9.920 | 4,770,898 | +0.02(+0.20%) |
Dec 07, 2021 | 9.910 | 9.930 | 9.870 | 9.900 | 3,458,748 | +0.00(+0.00%) |
Dec 06, 2021 | 9.900 | 9.930 | 9.870 | 9.900 | 2,366,299 | -0.03(-0.30%) |
Dec 03, 2021 | 10.02 | 10.02 | 9.910 | 9.930 | 20,102,360 | +0.09(+0.91%) |
Dec 02, 2021 | 9.810 | 9.840 | 9.810 | 9.840 | 107,924 | +0.02(+0.20%) |
Dec 01, 2021 | 9.850 | 9.850 | 9.820 | 9.820 | 243,634 | -0.02(-0.20%) |
Nov 30, 2021 | 9.850 | 9.860 | 9.835 | 9.840 | 956,618 | -0.01(-0.10%) |
Nov 29, 2021 | 9.850 | 9.860 | 9.850 | 9.850 | 90,305 | -0.02(-0.20%) |
Nov 26, 2021 | 9.810 | 9.870 | 9.810 | 9.870 | 77,564 | +0.00(+0.00%) |
Nov 24, 2021 | 9.850 | 9.870 | 9.830 | 9.870 | 163,774 | +0.02(+0.20%) |
Nov 23, 2021 | 9.870 | 9.870 | 9.830 | 9.850 | 341,968 | +0.00(+0.00%) |
Nov 22, 2021 | 9.860 | 9.860 | 9.840 | 9.850 | 599,179 | +0.00(+0.00%) |
Nov 19, 2021 | 9.830 | 9.870 | 9.830 | 9.850 | 220,940 | +0.01(+0.10%) |
Nov 18, 2021 | 9.820 | 9.840 | 9.835 | 9.840 | 569,516 | -0.01(-0.10%) |
Nov 17, 2021 | 9.820 | 9.850 | 9.820 | 9.850 | 319,032 | +0.02(+0.20%) |
Nov 16, 2021 | 9.850 | 9.855 | 9.830 | 9.830 | 1,322,336 | -0.02(-0.20%) |
Nov 15, 2021 | 9.830 | 9.850 | 9.827 | 9.850 | 90,949 | +0.01(+0.10%) |
Nov 12, 2021 | 9.790 | 9.850 | 9.790 | 9.840 | 44,016 | +0.03(+0.31%) |
Nov 11, 2021 | 9.820 | 9.820 | 9.790 | 9.810 | 154,663 | +0.00(+0.00%) |
Nov 10, 2021 | 9.820 | 9.810 | 9.810 | 2,039,711 | -0.01(-0.10%) | |
Nov 09, 2021 | 9.820 | 9.830 | 9.820 | 9.820 | 29,738 | -0.01(-0.10%) |
Nov 08, 2021 | 9.820 | 9.840 | 9.820 | 9.830 | 48,002 | +0.00(+0.00%) |
Nov 05, 2021 | 9.810 | 9.830 | 9.810 | 9.830 | 332,538 | +0.00(+0.00%) |
Nov 04, 2021 | 9.840 | 9.840 | 9.820 | 9.830 | 26,329 | +0.00(+0.00%) |
Nov 03, 2021 | 9.810 | 9.840 | 9.810 | 9.830 | 21,178 | +0.01(+0.10%) |
Nov 02, 2021 | 9.810 | 9.840 | 9.810 | 9.820 | 143,959 | +0.01(+0.10%) |
Nov 01, 2021 | 9.810 | 9.820 | 9.820 | 9.810 | 256,751 | -0.01(-0.10%) |
Oct 29, 2021 | 9.840 | 9.840 | 9.800 | 9.820 | 175,248 | +0.00(+0.00%) |
Oct 28, 2021 | 9.810 | 9.820 | 9.800 | 9.820 | 75,277 | +0.02(+0.20%) |
Oct 27, 2021 | 9.800 | 9.820 | 9.790 | 9.800 | 233,513 | -0.01(-0.10%) |
Oct 26, 2021 | 9.830 | 9.810 | 585,561 | +0.01(+0.05%) | ||
Oct 25, 2021 | 9.800 | 9.830 | 9.800 | 9.805 | 122,895 | -0.01(-0.05%) |
Oct 22, 2021 | 9.820 | 9.820 | 9.790 | 9.810 | 191,993 | +0.00(+0.00%) |
Oct 21, 2021 | 9.800 | 9.810 | 9.800 | 9.810 | 20,453 | +0.01(+0.10%) |
Oct 20, 2021 | 9.810 | 9.810 | 9.800 | 9.800 | 13,864 | -0.01(-0.10%) |
Oct 19, 2021 | 9.790 | 9.820 | 9.790 | 9.810 | 684,545 | +0.01(+0.10%) |
Oct 18, 2021 | 9.790 | 9.811 | 9.790 | 9.800 | 67,859 | -0.01(-0.10%) |
Oct 15, 2021 | 9.800 | 9.830 | 9.800 | 9.810 | 60,199 | -0.01(-0.10%) |
Oct 14, 2021 | 9.800 | 9.820 | 9.790 | 9.820 | 303,739 | +0.02(+0.20%) |
Oct 13, 2021 | 9.810 | 9.819 | 9.800 | 9.800 | 24,405 | +0.00(+0.00%) |
Oct 12, 2021 | 9.790 | 9.810 | 9.790 | 9.800 | 38,219 | +0.01(+0.10%) |
Oct 11, 2021 | 9.820 | 9.820 | 9.790 | 9.790 | 35,552 | -0.01(-0.10%) |
Oct 08, 2021 | 9.800 | 9.806 | 9.770 | 9.800 | 3,960,558 | +0.01(+0.10%) |
Oct 07, 2021 | 9.800 | 9.820 | 9.780 | 9.790 | 3,923,576 | -0.01(-0.10%) |
Oct 06, 2021 | 9.780 | 9.800 | 9.780 | 9.800 | 50,647 | +0.00(+0.00%) |
Oct 05, 2021 | 9.780 | 9.800 | 9.780 | 9.800 | 83,696 | +0.02(+0.20%) |
Oct 04, 2021 | 9.770 | 9.795 | 9.770 | 9.780 | 28,919 | +0.01(+0.10%) |