Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.880 | 9.880 | 1,207 | +0.05(+0.51%) | ||
Jan 28, 2022 | 9.850 | 9.850 | 9.780 | 9.830 | 10,005 | -0.02(-0.20%) |
Jan 27, 2022 | 9.840 | 9.865 | 9.840 | 9.850 | 6,853 | +0.00(+0.05%) |
Jan 26, 2022 | 9.860 | 9.860 | 9.845 | 9.845 | 403 | +0.01(+0.05%) |
Jan 25, 2022 | 9.830 | 9.840 | 9.825 | 9.840 | 10,657 | +0.00(+0.00%) |
Jan 24, 2022 | 9.820 | 9.840 | 9.820 | 9.840 | 564 | +0.01(+0.10%) |
Jan 21, 2022 | 9.837 | 9.837 | 9.830 | 9.830 | 4,753 | +0.00(+0.00%) |
Jan 20, 2022 | 9.850 | 9.850 | 9.830 | 9.830 | 1,494 | -0.01(-0.10%) |
Jan 19, 2022 | 9.870 | 9.870 | 9.830 | 9.840 | 11,439 | +0.01(+0.10%) |
Jan 18, 2022 | 9.830 | 9.830 | 9.830 | 9.830 | 2,053 | +0.00(+0.00%) |
Jan 14, 2022 | 9.830 | 0 | -0.05(-0.51%) | |||
Jan 13, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 5,286 | +0.05(+0.51%) |
Jan 12, 2022 | 9.830 | 9.850 | 9.830 | 9.830 | 11,244 | +0.00(+0.00%) |
Jan 11, 2022 | 9.880 | 9.880 | 9.830 | 9.830 | 3,863 | -0.04(-0.39%) |
Jan 10, 2022 | 9.880 | 9.880 | 9.855 | 9.868 | 584 | -0.01(-0.12%) |
Jan 07, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 553 | +0.05(+0.50%) |
Jan 06, 2022 | 9.880 | 9.880 | 9.830 | 9.830 | 8,662 | -0.02(-0.20%) |
Jan 05, 2022 | 9.840 | 9.865 | 9.830 | 9.850 | 569,675 | +0.00(+0.00%) |
Jan 04, 2022 | 9.820 | 9.860 | 9.820 | 9.850 | 305,043 | +0.02(+0.20%) |
Jan 03, 2022 | 9.880 | 9.880 | 9.810 | 9.830 | 49,348 | +0.00(+0.00%) |
Dec 31, 2021 | 9.830 | 9.870 | 9.830 | 9.830 | 23,972 | -0.02(-0.15%) |
Dec 30, 2021 | 9.830 | 9.845 | 9.830 | 9.845 | 21,280 | -0.02(-0.23%) |
Dec 29, 2021 | 9.830 | 9.867 | 9.830 | 9.867 | 8,062 | +0.03(+0.28%) |
Dec 28, 2021 | 9.850 | 9.870 | 9.820 | 9.840 | 67,001 | +0.01(+0.10%) |
Dec 27, 2021 | 9.820 | 9.840 | 9.820 | 9.830 | 56,662 | +0.01(+0.10%) |
Dec 23, 2021 | 9.860 | 9.860 | 9.820 | 9.820 | 24,135 | -0.01(-0.10%) |
Dec 22, 2021 | 9.820 | 9.850 | 9.820 | 9.830 | 14,593 | +0.00(+0.00%) |
Dec 20, 2021 | 9.830 | 9.830 | 9.830 | 113 | +0.01(+0.10%) | |
Dec 17, 2021 | 9.820 | 9.821 | 9.810 | 9.820 | 5,823 | +0.00(+0.00%) |
Dec 16, 2021 | 9.810 | 9.825 | 9.800 | 9.820 | 32,397 | +0.00(+0.00%) |
Dec 15, 2021 | 9.820 | 9.870 | 9.820 | 9.820 | 23,369 | -0.01(-0.10%) |
Dec 14, 2021 | 9.860 | 9.860 | 9.830 | 9.830 | 11,463 | -0.02(-0.20%) |
Dec 13, 2021 | 9.850 | 9.850 | 9.820 | 9.850 | 16,811 | +0.00(+0.00%) |
Dec 10, 2021 | 9.840 | 9.860 | 9.830 | 9.850 | 155,180 | +0.01(+0.10%) |
Dec 09, 2021 | 9.840 | 9.850 | 9.820 | 9.840 | 20,499 | -0.01(-0.10%) |
Dec 08, 2021 | 9.830 | 9.850 | 9.820 | 9.850 | 208,897 | +0.05(+0.51%) |
Dec 07, 2021 | 9.860 | 9.860 | 9.780 | 9.800 | 112,535 | -0.03(-0.31%) |
Dec 06, 2021 | 9.820 | 9.840 | 9.780 | 9.830 | 249,594 | -0.02(-0.20%) |
Dec 03, 2021 | 9.880 | 9.880 | 9.840 | 9.850 | 479,320 | +0.01(+0.10%) |
Dec 02, 2021 | 9.830 | 9.860 | 9.750 | 9.840 | 1,799,735 | +0.09(+0.92%) |
Dec 01, 2021 | 9.750 | 9.760 | 9.720 | 9.750 | 37,471 | -0.01(-0.10%) |
Nov 30, 2021 | 9.770 | 9.770 | 9.730 | 9.760 | 72,133 | -0.01(-0.10%) |
Nov 29, 2021 | 9.780 | 9.810 | 9.750 | 9.770 | 34,521 | -0.03(-0.31%) |
Nov 26, 2021 | 9.800 | 9.800 | 9.780 | 9.800 | 5,025 | +0.00(+0.00%) |
Nov 24, 2021 | 9.750 | 9.800 | 9.700 | 9.800 | 74,695 | +0.05(+0.51%) |
Nov 23, 2021 | 9.740 | 9.750 | 9.730 | 9.750 | 11,995 | +0.00(+0.00%) |
Nov 22, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 6,817 | +0.02(+0.21%) |
Nov 19, 2021 | 9.750 | 9.750 | 9.730 | 9.730 | 2,675 | -0.03(-0.31%) |
Nov 18, 2021 | 9.750 | 9.760 | 9.750 | 9.760 | 920 | +0.01(+0.10%) |
Nov 17, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 1,912 | -0.01(-0.10%) |
Nov 16, 2021 | 9.720 | 9.760 | 9.720 | 9.760 | 1,148 | +0.01(+0.10%) |
Nov 15, 2021 | 9.733 | 9.750 | 9.733 | 9.750 | 631 | -0.01(-0.10%) |
Nov 12, 2021 | 9.780 | 9.780 | 9.760 | 9.760 | 1,032 | +0.00(+0.00%) |
Nov 11, 2021 | 9.750 | 9.760 | 9.720 | 9.760 | 505,385 | +0.01(+0.10%) |
Nov 10, 2021 | 9.750 | 9.750 | 636 | +0.02(+0.15%) | ||
Nov 09, 2021 | 9.730 | 9.740 | 9.730 | 9.735 | 2,798 | -0.01(-0.05%) |
Nov 08, 2021 | 9.730 | 9.740 | 9.730 | 9.740 | 556 | +0.00(+0.00%) |
Nov 05, 2021 | 9.750 | 9.750 | 9.740 | 9.740 | 3,598 | +0.00(+0.00%) |
Nov 04, 2021 | 9.740 | 9.750 | 9.740 | 9.740 | 2,553 | -0.01(-0.10%) |
Nov 03, 2021 | 9.750 | 9.750 | 9.710 | 9.750 | 7,775 | +0.01(+0.10%) |
Nov 02, 2021 | 9.750 | 9.750 | 9.710 | 9.740 | 10,506 | +0.00(+0.00%) |