Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 9.830 | 9.840 | 9.810 | 9.820 | 31,609 | -0.02(-0.20%) |
Feb 25, 2022 | 9.830 | 9.840 | 9.830 | 9.840 | 142,897 | +0.01(+0.10%) |
Feb 24, 2022 | 9.810 | 9.840 | 9.810 | 9.830 | 193,666 | +0.01(+0.10%) |
Feb 23, 2022 | 9.810 | 9.820 | 9.810 | 9.820 | 62,779 | +0.00(+0.00%) |
Feb 22, 2022 | 9.820 | 9.830 | 9.810 | 9.820 | 75,713 | -0.01(-0.10%) |
Feb 18, 2022 | 9.830 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 9.830 | 9.831 | 9.820 | 9.830 | 11,380 | -0.01(-0.10%) |
Feb 16, 2022 | 9.830 | 9.840 | 9.830 | 9.840 | 9,462 | +0.00(+0.00%) |
Feb 15, 2022 | 9.820 | 9.840 | 9.820 | 9.840 | 8,696 | +0.01(+0.10%) |
Feb 14, 2022 | 9.820 | 9.830 | 9.810 | 9.830 | 9,917 | +0.00(+0.00%) |
Feb 11, 2022 | 9.820 | 9.830 | 9.820 | 9.830 | 37,248 | +0.01(+0.10%) |
Feb 10, 2022 | 9.840 | 9.840 | 9.810 | 9.820 | 55,696 | +0.00(+0.00%) |
Feb 09, 2022 | 9.820 | 9.830 | 9.810 | 9.820 | 42,129 | -0.01(-0.10%) |
Feb 08, 2022 | 9.830 | 9.835 | 9.820 | 9.830 | 12,776 | -0.01(-0.10%) |
Feb 07, 2022 | 9.820 | 9.840 | 9.820 | 9.840 | 13,610 | +0.01(+0.10%) |
Feb 04, 2022 | 9.810 | 9.830 | 9.810 | 9.830 | 11,510 | +0.00(+0.00%) |
Feb 03, 2022 | 9.800 | 9.830 | 9.830 | 86,127 | +0.00(+0.00%) | |
Feb 02, 2022 | 9.840 | 9.840 | 9.820 | 9.830 | 18,671 | -0.01(-0.10%) |
Feb 01, 2022 | 9.800 | 9.850 | 9.800 | 9.840 | 365,178 | +0.05(+0.51%) |
Jan 31, 2022 | 9.790 | 9.790 | 20,967 | -0.01(-0.10%) | ||
Jan 28, 2022 | 9.790 | 9.810 | 9.790 | 9.800 | 74,531 | +0.00(+0.00%) |
Jan 27, 2022 | 9.790 | 9.810 | 9.790 | 9.800 | 574,316 | +0.00(+0.00%) |
Jan 26, 2022 | 9.800 | 9.830 | 9.790 | 9.800 | 98,120 | +0.00(+0.00%) |
Jan 25, 2022 | 9.790 | 9.800 | 9.782 | 9.800 | 70,647 | +0.01(+0.10%) |
Jan 24, 2022 | 9.810 | 9.810 | 9.780 | 9.790 | 189,404 | -0.03(-0.31%) |
Jan 21, 2022 | 9.810 | 9.830 | 9.800 | 9.820 | 195,280 | +0.00(+0.00%) |
Jan 20, 2022 | 9.810 | 9.850 | 9.810 | 9.820 | 162,290 | +0.00(+0.00%) |
Jan 19, 2022 | 9.830 | 9.840 | 9.800 | 9.820 | 223,034 | +0.00(+0.00%) |
Jan 18, 2022 | 9.800 | 9.830 | 9.800 | 9.820 | 16,601 | +0.00(+0.00%) |
Jan 14, 2022 | 9.820 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 9.800 | 9.840 | 9.800 | 9.820 | 78,167 | +0.00(+0.00%) |
Jan 12, 2022 | 9.830 | 9.830 | 9.810 | 9.820 | 53,950 | -0.01(-0.10%) |
Jan 11, 2022 | 9.810 | 9.840 | 9.810 | 9.830 | 169,907 | +0.00(+0.00%) |
Jan 10, 2022 | 9.820 | 9.830 | 9.820 | 9.830 | 125,516 | +0.00(+0.00%) |
Jan 07, 2022 | 9.840 | 9.840 | 9.810 | 9.830 | 396,933 | +0.02(+0.20%) |
Jan 06, 2022 | 9.830 | 9.840 | 9.800 | 9.810 | 520,808 | -0.01(-0.10%) |
Jan 05, 2022 | 9.860 | 9.860 | 9.820 | 9.820 | 20,149 | -0.01(-0.10%) |
Jan 04, 2022 | 9.870 | 9.870 | 9.830 | 9.830 | 67,617 | -0.01(-0.10%) |
Jan 03, 2022 | 9.840 | 9.850 | 9.830 | 9.840 | 230,724 | +0.01(+0.10%) |
Dec 31, 2021 | 9.860 | 9.860 | 9.820 | 9.830 | 38,267 | -0.02(-0.20%) |
Dec 30, 2021 | 9.800 | 9.850 | 9.800 | 9.850 | 102,127 | +0.03(+0.31%) |
Dec 29, 2021 | 9.830 | 9.830 | 9.800 | 9.820 | 31,911 | +0.00(+0.00%) |
Dec 28, 2021 | 9.800 | 9.830 | 9.800 | 9.820 | 37,361 | -0.02(-0.20%) |
Dec 27, 2021 | 9.820 | 9.840 | 9.810 | 9.840 | 217,296 | +0.02(+0.20%) |
Dec 23, 2021 | 9.820 | 9.880 | 9.810 | 9.820 | 84,486 | -0.03(-0.30%) |
Dec 22, 2021 | 9.810 | 9.860 | 9.810 | 9.850 | 55,339 | +0.04(+0.41%) |
Dec 21, 2021 | 9.930 | 9.930 | 9.810 | 9.810 | 201,085 | -0.02(-0.20%) |
Dec 20, 2021 | 9.840 | 9.840 | 9.810 | 9.830 | 32,540 | -0.01(-0.10%) |
Dec 17, 2021 | 9.830 | 9.870 | 9.830 | 9.840 | 871,145 | +0.00(+0.00%) |
Dec 16, 2021 | 9.830 | 9.850 | 9.820 | 9.840 | 47,156 | -0.02(-0.20%) |
Dec 15, 2021 | 9.830 | 9.860 | 9.830 | 9.860 | 15,447 | +0.00(+0.00%) |
Dec 14, 2021 | 9.870 | 9.880 | 9.840 | 9.860 | 601,944 | -0.04(-0.40%) |
Dec 13, 2021 | 9.900 | 9.920 | 9.880 | 9.900 | 28,361 | -0.04(-0.40%) |
Dec 10, 2021 | 9.920 | 9.940 | 9.880 | 9.940 | 161,919 | +0.02(+0.20%) |
Dec 09, 2021 | 9.880 | 9.940 | 9.880 | 9.920 | 377,374 | -0.01(-0.10%) |
Dec 08, 2021 | 9.820 | 10.15 | 9.820 | 9.930 | 3,192,813 | +0.09(+0.91%) |
Dec 07, 2021 | 9.820 | 9.840 | 9.820 | 9.840 | 11,143 | +0.00(+0.00%) |
Dec 06, 2021 | 9.820 | 9.850 | 9.820 | 9.840 | 29,351 | +0.01(+0.10%) |
Dec 03, 2021 | 9.840 | 9.840 | 9.820 | 9.830 | 282,854 | -0.01(-0.10%) |
Dec 02, 2021 | 9.830 | 9.850 | 9.830 | 9.840 | 332,701 | +0.01(+0.10%) |