Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.990 | 10.00 | 9.960 | 10.00 | 271,485 | +0.01(+0.10%) |
Oct 28, 2021 | 10.00 | 10.00 | 9.960 | 9.990 | 91,956 | -0.01(-0.10%) |
Oct 27, 2021 | 10.00 | 10.02 | 9.990 | 10.00 | 124,313 | -0.02(-0.20%) |
Oct 26, 2021 | 9.990 | 10.02 | 879,431 | +0.06(+0.60%) | ||
Oct 25, 2021 | 9.970 | 9.990 | 9.950 | 9.960 | 79,539 | +0.01(+0.10%) |
Oct 22, 2021 | 9.950 | 9.950 | 9.940 | 9.950 | 77,301 | +0.01(+0.10%) |
Oct 21, 2021 | 9.960 | 9.960 | 9.930 | 9.940 | 44,251 | +0.00(+0.00%) |
Oct 20, 2021 | 9.970 | 9.970 | 9.930 | 9.940 | 61,831 | +0.01(+0.10%) |
Oct 19, 2021 | 9.970 | 9.970 | 9.930 | 9.930 | 22,244 | -0.01(-0.10%) |
Oct 18, 2021 | 9.950 | 9.950 | 9.930 | 9.940 | 204,578 | +0.00(+0.00%) |
Oct 15, 2021 | 9.950 | 9.950 | 9.930 | 9.940 | 83,599 | +0.00(+0.00%) |
Oct 14, 2021 | 9.950 | 9.950 | 9.930 | 9.940 | 22,102 | +0.00(+0.00%) |
Oct 13, 2021 | 9.950 | 9.950 | 9.930 | 9.940 | 15,538 | -0.01(-0.05%) |
Oct 12, 2021 | 9.940 | 9.950 | 9.930 | 9.945 | 102,711 | +0.00(+0.00%) |
Oct 11, 2021 | 9.940 | 9.950 | 9.935 | 9.945 | 329,662 | -0.00(-0.04%) |
Oct 08, 2021 | 9.940 | 9.950 | 9.940 | 9.949 | 3,673 | +0.00(+0.04%) |
Oct 07, 2021 | 9.950 | 9.950 | 9.940 | 9.945 | 4,879 | +0.01(+0.05%) |
Oct 06, 2021 | 9.940 | 9.950 | 9.930 | 9.940 | 16,436 | -0.01(-0.10%) |
Oct 05, 2021 | 9.930 | 9.950 | 9.930 | 9.950 | 17,303 | +0.02(+0.20%) |
Oct 04, 2021 | 9.950 | 9.950 | 9.930 | 9.930 | 10,910 | -0.00(-0.05%) |
Oct 01, 2021 | 9.930 | 9.950 | 9.920 | 9.935 | 39,306 | +0.01(+0.10%) |
Sep 30, 2021 | 9.920 | 9.950 | 9.903 | 9.925 | 24,271 | -0.00(-0.05%) |
Sep 29, 2021 | 9.930 | 9.940 | 9.900 | 9.930 | 15,363 | +0.00(+0.00%) |
Sep 28, 2021 | 9.990 | 9.990 | 9.922 | 9.930 | 7,543 | -0.01(-0.10%) |
Sep 27, 2021 | 9.940 | 9.940 | 9.930 | 9.940 | 9,253 | +0.00(+0.00%) |
Sep 24, 2021 | 9.950 | 9.950 | 9.922 | 9.940 | 10,978 | -0.01(-0.05%) |
Sep 23, 2021 | 9.950 | 9.950 | 9.900 | 9.945 | 21,482 | +0.01(+0.10%) |
Sep 22, 2021 | 9.920 | 9.940 | 9.920 | 9.935 | 2,975 | -0.00(-0.05%) |
Sep 21, 2021 | 9.950 | 9.950 | 9.900 | 9.940 | 29,238 | +0.01(+0.15%) |
Sep 20, 2021 | 9.900 | 9.940 | 9.900 | 9.925 | 26,841 | +0.00(+0.00%) |
Sep 17, 2021 | 9.940 | 9.940 | 9.920 | 9.925 | 6,129 | -0.01(-0.15%) |
Sep 16, 2021 | 9.960 | 9.960 | 9.930 | 9.940 | 16,924 | +0.01(+0.10%) |
Sep 15, 2021 | 9.910 | 9.940 | 9.910 | 9.930 | 6,505 | +0.02(+0.20%) |
Sep 14, 2021 | 9.910 | 9.940 | 9.910 | 9.910 | 5,960 | -0.04(-0.40%) |
Sep 13, 2021 | 9.930 | 9.950 | 9.930 | 9.950 | 12,105 | +0.00(+0.03%) |
Sep 10, 2021 | 9.950 | 9.950 | 9.940 | 9.947 | 16,283 | +0.01(+0.07%) |
Sep 09, 2021 | 9.960 | 9.960 | 9.940 | 9.940 | 12,039 | +0.01(+0.10%) |
Sep 08, 2021 | 9.830 | 9.950 | 9.830 | 9.930 | 6,608 | -0.02(-0.20%) |
Sep 07, 2021 | 9.960 | 9.960 | 9.900 | 9.950 | 40,882 | +0.04(+0.35%) |
Sep 03, 2021 | 9.910 | 9.930 | 9.880 | 9.915 | 100,547 | +0.02(+0.25%) |
Sep 02, 2021 | 9.900 | 9.940 | 9.880 | 9.890 | 551,121 | +0.01(+0.10%) |
Sep 01, 2021 | 9.900 | 9.900 | 9.864 | 9.880 | 27,476 | -0.01(-0.10%) |
Aug 31, 2021 | 9.900 | 9.900 | 9.880 | 9.890 | 68,259 | +0.01(+0.10%) |
Aug 30, 2021 | 9.900 | 9.900 | 9.870 | 9.880 | 37,923 | -0.01(-0.10%) |
Aug 27, 2021 | 9.900 | 9.900 | 9.850 | 9.890 | 98,259 | +0.02(+0.20%) |
Aug 26, 2021 | 9.900 | 9.900 | 9.860 | 9.870 | 50,642 | +0.01(+0.10%) |
Aug 25, 2021 | 9.900 | 9.900 | 9.850 | 9.860 | 34,191 | +0.00(+0.00%) |
Aug 24, 2021 | 9.900 | 9.900 | 9.850 | 9.860 | 61,282 | -0.03(-0.30%) |
Aug 23, 2021 | 9.840 | 9.891 | 9.800 | 9.890 | 209,391 | +0.04(+0.41%) |
Aug 20, 2021 | 9.850 | 9.900 | 9.840 | 9.850 | 37,761 | +0.00(+0.05%) |
Aug 19, 2021 | 9.890 | 9.890 | 9.840 | 9.845 | 28,182 | -0.04(-0.46%) |
Aug 18, 2021 | 9.850 | 9.892 | 9.850 | 9.890 | 43,348 | +0.01(+0.08%) |
Aug 17, 2021 | 9.850 | 9.900 | 9.850 | 9.883 | 96,152 | +0.01(+0.13%) |
Aug 16, 2021 | 9.940 | 9.940 | 9.840 | 9.870 | 754,940 | -0.01(-0.10%) |
Aug 13, 2021 | 9.900 | 9.900 | 9.858 | 9.880 | 10,971 | +0.01(+0.10%) |
Aug 12, 2021 | 9.930 | 9.930 | 9.850 | 9.870 | 74,912 | +0.00(+0.00%) |
Aug 11, 2021 | 9.870 | 9.940 | 9.850 | 9.870 | 95,594 | -0.01(-0.10%) |
Aug 10, 2021 | 9.950 | 9.950 | 9.870 | 9.880 | 107,688 | -0.02(-0.20%) |
Aug 09, 2021 | 9.940 | 9.950 | 9.880 | 9.900 | 55,624 | +0.04(+0.41%) |
Aug 06, 2021 | 9.940 | 9.940 | 9.840 | 9.860 | 76,567 | +0.00(+0.00%) |
Aug 05, 2021 | 9.950 | 9.950 | 9.840 | 9.860 | 217,455 | -0.04(-0.40%) |
Aug 04, 2021 | 9.950 | 9.950 | 9.870 | 9.900 | 38,434 | +0.03(+0.30%) |
Aug 03, 2021 | 9.950 | 9.950 | 9.850 | 9.870 | 16,335 | +0.01(+0.10%) |
Aug 02, 2021 | 9.930 | 9.930 | 9.850 | 9.860 | 47,186 | -0.03(-0.30%) |
Jul 30, 2021 | 9.920 | 9.920 | 9.800 | 9.890 | 57,332 | +0.03(+0.30%) |
Jul 29, 2021 | 9.950 | 9.950 | 9.810 | 9.860 | 41,247 | -0.06(-0.60%) |
Jul 28, 2021 | 9.940 | 9.940 | 9.900 | 9.920 | 769,015 | +0.03(+0.30%) |
Jul 27, 2021 | 9.980 | 9.980 | 9.870 | 9.890 | 34,642 | -0.05(-0.50%) |
Jul 26, 2021 | 9.940 | 9.940 | 9.900 | 9.940 | 41,169 | +0.03(+0.30%) |
Jul 23, 2021 | 9.950 | 9.950 | 9.910 | 9.910 | 32,046 | -0.02(-0.20%) |
Jul 22, 2021 | 9.950 | 9.950 | 9.900 | 9.930 | 30,027 | +0.01(+0.10%) |
Jul 21, 2021 | 9.940 | 9.940 | 9.870 | 9.920 | 34,134 | +0.03(+0.30%) |
Jul 20, 2021 | 9.880 | 9.920 | 9.870 | 9.890 | 66,735 | +0.01(+0.10%) |
Jul 19, 2021 | 9.880 | 9.940 | 9.860 | 9.880 | 86,036 | -0.01(-0.10%) |
Jul 16, 2021 | 9.950 | 9.950 | 9.880 | 9.890 | 56,823 | +0.00(+0.00%) |
Jul 15, 2021 | 9.950 | 9.950 | 9.880 | 9.890 | 91,773 | -0.03(-0.30%) |
Jul 14, 2021 | 9.960 | 9.960 | 9.900 | 9.920 | 128,809 | -0.01(-0.10%) |
Jul 13, 2021 | 9.970 | 9.970 | 9.920 | 9.930 | 66,482 | -0.02(-0.20%) |
Jul 12, 2021 | 9.950 | 9.970 | 9.910 | 9.950 | 258,048 | +0.01(+0.10%) |
Jul 09, 2021 | 9.950 | 9.970 | 9.920 | 9.940 | 202,074 | -0.01(-0.10%) |
Jul 08, 2021 | 9.990 | 9.990 | 9.910 | 9.950 | 549,278 | -0.04(-0.40%) |
Jul 07, 2021 | 9.960 | 10.05 | 9.910 | 9.990 | 6,183,403 | +0.26(+2.67%) |
Jul 06, 2021 | 9.790 | 9.791 | 9.710 | 9.730 | 51,964 | +0.03(+0.31%) |
Jul 02, 2021 | 9.700 | 9.700 | 9.700 | 9.700 | 674 | +0.05(+0.52%) |
Jul 01, 2021 | 9.650 | 9.650 | 9.650 | 9.650 | 154 | -0.05(-0.52%) |
Jun 30, 2021 | 9.700 | 9.700 | 9.680 | 9.700 | 2,173 | -0.04(-0.41%) |
Jun 29, 2021 | 9.790 | 9.790 | 9.716 | 9.740 | 1,883 | +0.04(+0.41%) |
Jun 28, 2021 | 9.670 | 9.760 | 9.670 | 9.700 | 259,341 | -0.01(-0.10%) |
Jun 25, 2021 | 9.700 | 9.779 | 9.700 | 9.710 | 60,751 | +0.01(+0.10%) |
Jun 24, 2021 | 9.690 | 9.710 | 9.670 | 9.700 | 15,711 | +0.01(+0.10%) |
Jun 23, 2021 | 9.680 | 9.690 | 9.680 | 9.690 | 5,301 | +0.02(+0.21%) |
Jun 22, 2021 | 9.670 | 9.670 | 9.670 | 9.670 | 320 | -0.01(-0.10%) |
Jun 21, 2021 | 10.00 | 10.00 | 9.500 | 9.680 | 15,393 | -0.09(-0.92%) |
Jun 18, 2021 | 10.00 | 10.00 | 9.770 | 9.770 | 602 | +0.08(+0.87%) |
Jun 17, 2021 | 9.750 | 9.751 | 9.685 | 9.685 | 811 | -0.01(-0.15%) |
Jun 16, 2021 | 10.00 | 10.00 | 9.690 | 9.700 | 1,892 | +0.03(+0.31%) |
Jun 15, 2021 | 9.700 | 9.700 | 9.680 | 9.670 | 951 | -0.10(-1.02%) |
Jun 14, 2021 | 9.850 | 9.850 | 9.770 | 9.770 | 437 | +0.00(+0.00%) |
Jun 11, 2021 | 9.750 | 9.770 | 9.740 | 9.770 | 7,442 | +0.04(+0.41%) |
Jun 10, 2021 | 9.640 | 9.733 | 9.640 | 9.730 | 976 | -0.02(-0.21%) |
Jun 09, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 137 | +0.09(+0.93%) |
Jun 08, 2021 | 9.660 | 9.660 | 9.660 | 9.660 | 281 | -0.00(-0.03%) |
Jun 07, 2021 | 9.600 | 9.712 | 9.600 | 9.663 | 881 | +0.00(+0.03%) |
Jun 04, 2021 | 9.660 | 9.756 | 9.654 | 9.660 | 6,357 | +0.00(+0.00%) |
Jun 03, 2021 | 9.600 | 9.678 | 9.600 | 9.660 | 3,953 | -0.01(-0.10%) |
Jun 02, 2021 | 9.800 | 9.850 | 9.670 | 9.670 | 935 | +0.01(+0.10%) |
Jun 01, 2021 | 9.660 | 9.660 | 9.660 | 9.660 | 433 | -0.01(-0.10%) |
May 28, 2021 | 9.660 | 9.680 | 9.660 | 9.670 | 701 | -0.01(-0.14%) |
May 27, 2021 | 9.790 | 9.790 | 9.670 | 9.684 | 2,424 | -0.02(-0.17%) |
May 26, 2021 | 9.820 | 9.940 | 9.690 | 9.700 | 15,216 | +0.00(+0.00%) |
May 25, 2021 | 9.660 | 9.700 | 9.660 | 9.700 | 1,866 | +0.00(+0.00%) |
May 24, 2021 | 9.700 | 9.730 | 9.680 | 9.700 | 55,861 | +0.00(+0.00%) |
May 21, 2021 | 9.710 | 9.714 | 9.690 | 9.700 | 5,696 | -0.04(-0.42%) |
May 20, 2021 | 9.900 | 9.900 | 9.735 | 9.741 | 467 | +0.00(+0.01%) |
May 19, 2021 | 9.650 | 9.740 | 9.650 | 9.740 | 1,508 | +0.09(+0.93%) |
May 18, 2021 | 9.640 | 9.690 | 9.640 | 9.650 | 22,962 | -0.03(-0.26%) |
May 17, 2021 | 9.860 | 9.860 | 9.670 | 9.675 | 796 | -0.18(-1.83%) |
May 14, 2021 | 9.800 | 9.856 | 9.800 | 9.856 | 583 | +0.12(+1.19%) |
May 13, 2021 | 9.760 | 9.760 | 9.740 | 9.740 | 8,823 | -0.02(-0.21%) |
May 12, 2021 | 9.730 | 9.761 | 9.730 | 9.761 | 479 | -0.12(-1.21%) |
May 11, 2021 | 9.760 | 9.950 | 9.660 | 9.880 | 3,600 | -0.02(-0.20%) |
May 10, 2021 | 10.00 | 10.00 | 9.733 | 9.900 | 22,705 | +0.29(+3.02%) |