Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.850 | 9.900 | 9.840 | 9.900 | 360,806 | +0.05(+0.51%) |
Feb 25, 2022 | 9.870 | 9.881 | 9.850 | 9.850 | 522,635 | -0.03(-0.30%) |
Feb 24, 2022 | 9.880 | 9.888 | 9.820 | 9.880 | 11,677 | +0.01(+0.14%) |
Feb 23, 2022 | 9.890 | 9.890 | 9.860 | 9.866 | 11,811 | -0.02(-0.24%) |
Feb 22, 2022 | 9.820 | 9.880 | 9.810 | 9.890 | 43,023 | +0.01(+0.05%) |
Feb 18, 2022 | 9.885 | 0 | +0.00(+0.05%) | |||
Feb 17, 2022 | 9.860 | 9.890 | 9.860 | 9.880 | 22,940 | +0.02(+0.20%) |
Feb 16, 2022 | 9.860 | 9.870 | 9.860 | 9.860 | 5,320 | -0.01(-0.10%) |
Feb 15, 2022 | 9.870 | 9.870 | 9.860 | 9.870 | 3,048 | -0.02(-0.20%) |
Feb 14, 2022 | 9.860 | 9.890 | 9.850 | 9.890 | 16,191 | +0.02(+0.20%) |
Feb 11, 2022 | 9.860 | 9.870 | 9.860 | 9.870 | 14,032 | +0.02(+0.20%) |
Feb 10, 2022 | 9.910 | 9.910 | 9.850 | 9.850 | 27,433 | -0.04(-0.45%) |
Feb 09, 2022 | 9.880 | 9.900 | 9.880 | 9.895 | 1,552 | +0.01(+0.15%) |
Feb 08, 2022 | 9.890 | 9.900 | 9.870 | 9.880 | 27,882 | -0.02(-0.20%) |
Feb 07, 2022 | 9.860 | 9.909 | 9.860 | 9.900 | 14,190 | +0.00(+0.00%) |
Feb 04, 2022 | 9.900 | 9.905 | 9.900 | 9.900 | 5,976 | +0.00(+0.00%) |
Feb 03, 2022 | 9.850 | 9.900 | 11,160 | -0.01(-0.10%) | ||
Feb 02, 2022 | 9.910 | 9.910 | 9.910 | 9.910 | 10,535 | -0.00(-0.00%) |
Feb 01, 2022 | 9.810 | 9.930 | 9.810 | 9.910 | 37,039 | +0.01(+0.11%) |
Jan 31, 2022 | 9.890 | 9.900 | 9.900 | 6,792 | +0.00(+0.00%) | |
Jan 28, 2022 | 9.850 | 9.900 | 9.850 | 9.900 | 113,629 | +0.00(+0.00%) |
Jan 27, 2022 | 9.850 | 9.900 | 9.850 | 9.900 | 13,324 | +0.01(+0.10%) |
Jan 26, 2022 | 9.910 | 9.930 | 9.877 | 9.890 | 4,582 | +0.01(+0.05%) |
Jan 25, 2022 | 9.850 | 9.900 | 9.850 | 9.885 | 8,019 | +0.00(+0.00%) |
Jan 24, 2022 | 9.860 | 9.885 | 9.840 | 9.885 | 9,681 | +0.02(+0.20%) |
Jan 21, 2022 | 9.900 | 9.905 | 9.850 | 9.865 | 25,371 | -0.04(-0.40%) |
Jan 20, 2022 | 9.901 | 9.905 | 9.900 | 9.905 | 800 | +0.00(+0.04%) |
Jan 19, 2022 | 9.900 | 9.910 | 9.900 | 9.901 | 13,429 | +0.00(+0.01%) |
Jan 18, 2022 | 9.900 | 9.910 | 9.900 | 9.900 | 4,089 | -0.02(-0.20%) |
Jan 14, 2022 | 9.920 | 0 | +0.04(+0.40%) | |||
Jan 13, 2022 | 9.880 | 9.880 | 9.880 | 9.880 | 286 | -0.02(-0.20%) |
Jan 12, 2022 | 9.929 | 9.929 | 9.870 | 9.900 | 163,790 | +0.02(+0.20%) |
Jan 11, 2022 | 9.880 | 9.890 | 9.874 | 9.880 | 2,906 | +0.04(+0.36%) |
Jan 10, 2022 | 9.870 | 9.930 | 9.840 | 9.845 | 1,656,399 | -0.08(-0.86%) |
Jan 07, 2022 | 9.870 | 9.950 | 9.870 | 9.930 | 3,637 | +0.03(+0.30%) |
Jan 06, 2022 | 9.910 | 9.940 | 9.900 | 9.900 | 80,901 | -0.01(-0.15%) |
Jan 05, 2022 | 9.900 | 9.930 | 9.880 | 9.915 | 481,571 | -0.02(-0.15%) |
Jan 04, 2022 | 9.890 | 9.950 | 9.890 | 9.930 | 761 | -0.04(-0.40%) |
Jan 03, 2022 | 9.880 | 9.980 | 9.880 | 9.970 | 85,678 | +0.07(+0.71%) |
Dec 31, 2021 | 9.880 | 9.900 | 9.880 | 9.900 | 54,850 | +0.02(+0.20%) |
Dec 30, 2021 | 9.880 | 9.880 | 9.880 | 9.880 | 1,217 | +0.00(+0.00%) |
Dec 29, 2021 | 9.890 | 9.894 | 9.880 | 9.880 | 84,733 | -0.02(-0.20%) |
Dec 28, 2021 | 9.890 | 9.900 | 9.890 | 9.900 | 13,218 | +0.00(+0.00%) |
Dec 27, 2021 | 9.900 | 9.900 | 9.890 | 9.900 | 13,619 | +0.01(+0.10%) |
Dec 23, 2021 | 9.900 | 9.900 | 9.890 | 9.890 | 1,453 | +0.00(+0.00%) |
Dec 22, 2021 | 9.895 | 9.895 | 9.890 | 9.890 | 3,500 | +0.00(+0.00%) |
Dec 21, 2021 | 9.890 | 9.895 | 9.890 | 9.890 | 2,768 | +0.00(+0.00%) |
Dec 20, 2021 | 9.890 | 9.899 | 9.890 | 9.890 | 1,840 | -0.00(-0.01%) |
Dec 17, 2021 | 9.870 | 9.899 | 9.870 | 9.891 | 13,894 | +0.00(+0.01%) |
Dec 16, 2021 | 9.900 | 9.900 | 9.890 | 9.890 | 17,598 | +0.02(+0.20%) |
Dec 15, 2021 | 9.890 | 9.920 | 9.850 | 9.870 | 38,850 | -0.06(-0.55%) |
Dec 14, 2021 | 9.930 | 9.950 | 9.920 | 9.925 | 47,304 | -0.00(-0.05%) |
Dec 13, 2021 | 9.870 | 9.990 | 9.870 | 9.930 | 29,987 | +0.00(+0.05%) |
Dec 10, 2021 | 9.920 | 9.930 | 9.920 | 9.925 | 46,140 | +0.03(+0.25%) |
Dec 09, 2021 | 9.900 | 10.00 | 9.900 | 9.900 | 202,958 | -0.01(-0.10%) |
Dec 08, 2021 | 9.900 | 9.930 | 9.895 | 9.910 | 64,953 | +0.01(+0.10%) |
Dec 07, 2021 | 9.900 | 9.950 | 9.880 | 9.900 | 548,396 | -0.04(-0.39%) |
Dec 06, 2021 | 9.940 | 9.960 | 9.920 | 9.939 | 169,263 | -0.00(-0.01%) |
Dec 03, 2021 | 9.940 | 9.950 | 9.940 | 9.940 | 33,910 | +0.00(+0.00%) |
Dec 02, 2021 | 10.00 | 10.00 | 9.940 | 9.940 | 91,785 | -0.05(-0.50%) |