Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 9.710 | 9.730 | 9.720 | 34,893 | +0.00(+0.00%) | |
Jan 28, 2022 | 9.700 | 9.720 | 9.700 | 9.720 | 30,413 | +0.01(+0.05%) |
Jan 27, 2022 | 9.720 | 9.720 | 9.700 | 9.715 | 2,597,988 | +0.00(+0.05%) |
Jan 26, 2022 | 9.710 | 9.730 | 9.710 | 9.710 | 155,088 | -0.01(-0.10%) |
Jan 25, 2022 | 9.700 | 9.730 | 9.700 | 9.720 | 771,480 | +0.02(+0.21%) |
Jan 24, 2022 | 9.720 | 9.740 | 9.700 | 9.700 | 143,194 | -0.04(-0.41%) |
Jan 21, 2022 | 9.740 | 9.740 | 9.720 | 9.740 | 1,164,821 | +0.00(+0.00%) |
Jan 20, 2022 | 9.730 | 9.750 | 9.730 | 9.740 | 113,445 | +0.00(+0.00%) |
Jan 19, 2022 | 9.730 | 9.740 | 9.730 | 9.740 | 232,058 | +0.01(+0.10%) |
Jan 18, 2022 | 9.730 | 9.750 | 9.730 | 9.730 | 215,143 | -0.01(-0.10%) |
Jan 14, 2022 | 9.740 | 0 | -0.02(-0.20%) | |||
Jan 13, 2022 | 9.780 | 9.780 | 9.760 | 9.760 | 33,525 | +0.00(+0.00%) |
Jan 12, 2022 | 9.760 | 9.770 | 9.760 | 9.760 | 9,311 | -0.01(-0.10%) |
Jan 11, 2022 | 9.760 | 9.770 | 9.750 | 9.770 | 9,403 | +0.00(+0.00%) |
Jan 10, 2022 | 9.790 | 9.790 | 9.750 | 9.770 | 16,220 | +0.00(+0.00%) |
Jan 07, 2022 | 9.750 | 9.780 | 9.750 | 9.770 | 216,378 | +0.01(+0.10%) |
Jan 06, 2022 | 9.790 | 9.790 | 9.750 | 9.760 | 38,331 | -0.03(-0.31%) |
Jan 05, 2022 | 9.750 | 9.790 | 9.750 | 9.790 | 97,970 | +0.01(+0.10%) |
Jan 04, 2022 | 9.770 | 9.780 | 9.745 | 9.780 | 1,523,384 | +0.02(+0.20%) |
Jan 03, 2022 | 9.750 | 9.770 | 9.750 | 9.760 | 205,721 | +0.02(+0.21%) |
Dec 31, 2021 | 9.740 | 9.750 | 9.730 | 9.740 | 61,513 | +0.00(+0.00%) |
Dec 30, 2021 | 9.740 | 9.750 | 9.730 | 9.740 | 60,427 | +0.00(+0.00%) |
Dec 29, 2021 | 9.740 | 9.760 | 9.740 | 9.740 | 37,127 | +0.00(+0.00%) |
Dec 28, 2021 | 9.740 | 9.750 | 9.740 | 9.740 | 8,352 | +0.00(+0.00%) |
Dec 27, 2021 | 9.770 | 9.770 | 9.740 | 9.740 | 8,407 | -0.01(-0.10%) |
Dec 23, 2021 | 9.750 | 9.770 | 9.740 | 9.750 | 40,324 | +0.00(+0.00%) |
Dec 22, 2021 | 9.760 | 9.760 | 9.750 | 9.750 | 11,778 | -0.01(-0.10%) |
Dec 21, 2021 | 9.750 | 9.780 | 9.750 | 9.760 | 41,827 | +0.00(+0.00%) |
Dec 20, 2021 | 9.750 | 9.770 | 9.750 | 9.760 | 215,512 | -0.02(-0.20%) |
Dec 17, 2021 | 9.760 | 9.780 | 9.760 | 9.780 | 54,124 | +0.01(+0.10%) |
Dec 16, 2021 | 9.790 | 9.790 | 9.765 | 9.770 | 150,201 | -0.01(-0.10%) |
Dec 15, 2021 | 9.790 | 9.790 | 9.770 | 9.780 | 57,096 | -0.01(-0.10%) |
Dec 14, 2021 | 9.800 | 9.800 | 9.780 | 9.790 | 2,102,734 | -0.01(-0.10%) |
Dec 13, 2021 | 9.790 | 9.800 | 9.780 | 9.800 | 800,299 | +0.01(+0.10%) |
Dec 10, 2021 | 9.790 | 9.800 | 9.780 | 9.790 | 10,091 | +0.01(+0.10%) |
Dec 09, 2021 | 9.820 | 9.820 | 9.780 | 9.780 | 39,384 | -0.03(-0.31%) |
Dec 08, 2021 | 9.790 | 9.810 | 9.790 | 9.810 | 33,160 | +0.02(+0.20%) |
Dec 07, 2021 | 9.790 | 9.810 | 9.782 | 9.790 | 81,564 | +0.00(+0.00%) |
Dec 06, 2021 | 9.790 | 9.800 | 9.790 | 9.790 | 22,004 | +0.00(+0.00%) |
Dec 03, 2021 | 9.780 | 9.800 | 9.780 | 9.790 | 74,231 | +0.01(+0.10%) |
Dec 02, 2021 | 9.800 | 9.800 | 9.770 | 9.780 | 19,806 | +0.00(+0.00%) |
Dec 01, 2021 | 9.780 | 9.790 | 9.750 | 9.780 | 467,477 | -0.01(-0.10%) |
Nov 30, 2021 | 9.780 | 9.800 | 9.780 | 9.790 | 102,903 | +0.01(+0.10%) |
Nov 29, 2021 | 9.800 | 9.820 | 9.780 | 9.780 | 286,264 | -0.02(-0.20%) |
Nov 26, 2021 | 9.790 | 9.820 | 9.780 | 9.800 | 278,790 | -0.02(-0.18%) |
Nov 24, 2021 | 9.840 | 9.840 | 9.810 | 9.818 | 188,898 | -0.01(-0.13%) |
Nov 23, 2021 | 9.840 | 9.840 | 9.790 | 9.830 | 386,280 | -0.02(-0.20%) |
Nov 22, 2021 | 9.820 | 9.850 | 9.810 | 9.850 | 259,365 | +0.03(+0.31%) |
Nov 19, 2021 | 9.840 | 9.840 | 9.790 | 9.820 | 993,421 | +0.00(+0.00%) |
Nov 18, 2021 | 9.820 | 9.830 | 9.810 | 9.820 | 528,638 | +0.01(+0.05%) |
Nov 17, 2021 | 9.820 | 9.840 | 9.800 | 9.815 | 94,094 | -0.02(-0.15%) |
Nov 16, 2021 | 9.840 | 9.850 | 9.810 | 9.830 | 227,252 | -0.01(-0.10%) |
Nov 15, 2021 | 9.850 | 9.850 | 9.820 | 9.840 | 103,617 | -0.01(-0.10%) |
Nov 12, 2021 | 9.850 | 9.850 | 9.810 | 9.850 | 464,622 | +0.01(+0.10%) |
Nov 11, 2021 | 9.850 | 9.850 | 9.820 | 9.840 | 614,568 | -0.01(-0.10%) |
Nov 10, 2021 | 9.810 | 9.850 | 431,932 | +0.04(+0.41%) | ||
Nov 09, 2021 | 9.820 | 9.830 | 9.780 | 9.810 | 663,708 | +0.00(+0.00%) |
Nov 08, 2021 | 9.820 | 9.820 | 9.800 | 9.810 | 210,897 | -0.01(-0.10%) |
Nov 05, 2021 | 9.830 | 9.830 | 9.790 | 9.820 | 63,777 | +0.01(+0.10%) |
Nov 04, 2021 | 9.820 | 9.820 | 9.800 | 9.810 | 30,710 | +0.00(+0.00%) |
Nov 03, 2021 | 9.820 | 9.830 | 9.790 | 9.810 | 436,251 | -0.02(-0.20%) |
Nov 02, 2021 | 9.840 | 9.840 | 9.810 | 9.830 | 62,726 | +0.00(+0.00%) |