Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.791 | 9.845 | 9.791 | 9.840 | 4,241 | +0.00(+0.00%) |
Feb 25, 2022 | 9.800 | 9.840 | 9.802 | 9.840 | 2,375 | +0.04(+0.41%) |
Feb 24, 2022 | 9.800 | 9.830 | 9.793 | 9.800 | 1,886 | +0.00(+0.00%) |
Feb 23, 2022 | 9.810 | 9.810 | 9.800 | 9.800 | 706 | -0.01(-0.10%) |
Feb 22, 2022 | 9.820 | 9.860 | 9.800 | 9.810 | 29,631 | -0.03(-0.30%) |
Feb 18, 2022 | 9.840 | 0 | -0.02(-0.19%) | |||
Feb 17, 2022 | 9.800 | 9.859 | 9.800 | 9.859 | 501 | +0.01(+0.14%) |
Feb 16, 2022 | 9.839 | 9.845 | 9.839 | 9.845 | 380 | +0.02(+0.15%) |
Feb 14, 2022 | 9.830 | 360 | -0.02(-0.22%) | |||
Feb 11, 2022 | 9.840 | 9.858 | 9.830 | 9.852 | 2,202 | -0.05(-0.48%) |
Feb 10, 2022 | 9.840 | 9.900 | 9.840 | 9.900 | 5,480 | +0.06(+0.61%) |
Feb 09, 2022 | 9.840 | 9.850 | 9.830 | 9.840 | 18,091 | +0.00(+0.00%) |
Feb 08, 2022 | 9.840 | 9.850 | 9.840 | 9.840 | 2,395 | +0.00(+0.00%) |
Feb 07, 2022 | 9.850 | 9.850 | 9.840 | 9.840 | 1,122 | +0.01(+0.10%) |
Feb 04, 2022 | 9.820 | 9.850 | 9.820 | 9.830 | 102,688 | +0.01(+0.10%) |
Feb 03, 2022 | 9.820 | 9.820 | 9.820 | 9.820 | 255 | -0.02(-0.20%) |
Feb 02, 2022 | 9.820 | 9.840 | 9.820 | 9.840 | 3,875 | +0.04(+0.41%) |
Feb 01, 2022 | 9.770 | 9.820 | 9.770 | 9.800 | 13,780 | -0.02(-0.20%) |
Jan 31, 2022 | 9.830 | 9.840 | 9.800 | 9.820 | 7,763 | -0.02(-0.20%) |
Jan 28, 2022 | 9.840 | 9.840 | 9.780 | 9.840 | 4,438 | +0.04(+0.41%) |
Jan 27, 2022 | 9.800 | 9.850 | 9.800 | 9.800 | 21,798 | -0.01(-0.10%) |
Jan 26, 2022 | 9.810 | 9.811 | 9.810 | 9.810 | 850 | -0.04(-0.41%) |
Jan 25, 2022 | 9.820 | 9.850 | 9.800 | 9.850 | 12,630 | +0.02(+0.20%) |
Jan 24, 2022 | 9.830 | 9.851 | 9.830 | 9.830 | 13,167 | -0.05(-0.51%) |
Jan 21, 2022 | 9.840 | 9.880 | 9.830 | 9.880 | 7,461 | +0.03(+0.30%) |
Jan 20, 2022 | 9.900 | 9.900 | 9.840 | 9.850 | 1,947 | -0.01(-0.10%) |
Jan 19, 2022 | 9.860 | 9.900 | 9.860 | 9.860 | 3,238 | -0.04(-0.35%) |
Jan 18, 2022 | 9.900 | 9.914 | 9.890 | 9.895 | 13,904 | -0.01(-0.10%) |
Jan 14, 2022 | 9.905 | 0 | +0.00(+0.05%) | |||
Jan 13, 2022 | 9.880 | 9.902 | 9.880 | 9.900 | 3,049 | -0.03(-0.30%) |
Jan 12, 2022 | 9.880 | 9.930 | 9.880 | 9.930 | 25,816 | +0.04(+0.40%) |
Jan 11, 2022 | 9.890 | 9.930 | 9.890 | 9.890 | 2,639 | -0.01(-0.14%) |
Jan 10, 2022 | 9.900 | 9.915 | 9.900 | 9.904 | 6,602 | +0.00(+0.03%) |
Jan 07, 2022 | 9.900 | 9.904 | 9.900 | 9.900 | 1,253 | +0.00(+0.00%) |
Jan 06, 2022 | 9.900 | 9.910 | 9.900 | 9.900 | 3,430 | -0.00(-0.00%) |
Jan 05, 2022 | 9.910 | 9.910 | 9.900 | 9.900 | 839 | +0.00(+0.00%) |
Jan 04, 2022 | 9.900 | 9.900 | 9.900 | 9.900 | 300 | -0.00(-0.01%) |
Jan 03, 2022 | 9.901 | 9.901 | 9.901 | 9.901 | 131 | -0.04(-0.39%) |
Dec 31, 2021 | 9.880 | 9.940 | 9.880 | 9.940 | 7,437 | +0.05(+0.51%) |
Dec 30, 2021 | 9.880 | 9.910 | 9.880 | 9.890 | 3,939 | -0.01(-0.10%) |
Dec 29, 2021 | 9.908 | 9.908 | 9.900 | 9.900 | 851 | +0.00(+0.00%) |
Dec 28, 2021 | 9.890 | 9.920 | 9.870 | 9.900 | 27,327 | +0.01(+0.13%) |
Dec 27, 2021 | 9.880 | 9.898 | 9.880 | 9.887 | 1,850 | +0.01(+0.07%) |
Dec 23, 2021 | 9.880 | 9.905 | 9.880 | 9.880 | 1,217 | -0.00(-0.00%) |
Dec 22, 2021 | 9.900 | 9.915 | 9.880 | 9.880 | 960 | -0.02(-0.23%) |
Dec 21, 2021 | 9.900 | 9.903 | 9.880 | 9.903 | 1,132 | +0.02(+0.24%) |
Dec 20, 2021 | 9.890 | 9.890 | 9.880 | 9.880 | 818 | -0.02(-0.20%) |
Dec 17, 2021 | 9.910 | 9.910 | 9.900 | 9.900 | 892 | -0.00(-0.00%) |
Dec 16, 2021 | 9.910 | 9.930 | 9.900 | 9.900 | 3,541 | -0.05(-0.50%) |
Dec 15, 2021 | 9.910 | 9.950 | 9.910 | 9.950 | 1,272 | +0.01(+0.10%) |
Dec 14, 2021 | 9.910 | 9.940 | 9.910 | 9.940 | 350 | -0.01(-0.10%) |
Dec 13, 2021 | 9.950 | 9.950 | 9.922 | 9.950 | 2,206 | +0.00(+0.00%) |
Dec 10, 2021 | 9.950 | 9.950 | 9.920 | 9.950 | 4,251 | +0.00(+0.00%) |
Dec 09, 2021 | 9.930 | 9.950 | 9.920 | 9.950 | 3,209 | +0.03(+0.30%) |
Dec 08, 2021 | 9.910 | 9.950 | 9.909 | 9.920 | 2,636 | +0.00(+0.00%) |
Dec 07, 2021 | 9.930 | 9.930 | 9.910 | 9.920 | 2,927 | -0.03(-0.30%) |
Dec 06, 2021 | 9.920 | 9.950 | 9.920 | 9.950 | 8,031 | +0.00(+0.00%) |
Dec 03, 2021 | 9.930 | 9.950 | 9.930 | 9.950 | 3,272 | -0.01(-0.10%) |
Dec 02, 2021 | 10.00 | 10.00 | 9.960 | 9.960 | 2,221 | -0.05(-0.48%) |