Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.970 | 9.970 | 9.950 | 9.970 | 19,870 | +0.00(+0.00%) |
Oct 28, 2021 | 9.950 | 9.970 | 9.950 | 9.970 | 37,740 | +0.02(+0.20%) |
Oct 27, 2021 | 9.950 | 9.960 | 9.950 | 9.950 | 14,106 | +0.00(+0.00%) |
Oct 26, 2021 | 9.930 | 9.950 | 30,832 | +0.01(+0.15%) | ||
Oct 25, 2021 | 9.920 | 9.940 | 9.920 | 9.935 | 17,435 | -0.00(-0.05%) |
Oct 22, 2021 | 9.950 | 9.950 | 9.924 | 9.940 | 10,927 | -0.01(-0.10%) |
Oct 21, 2021 | 9.950 | 9.950 | 9.921 | 9.950 | 7,299 | +0.00(+0.00%) |
Oct 20, 2021 | 9.950 | 9.950 | 9.930 | 9.950 | 30,255 | +0.02(+0.20%) |
Oct 19, 2021 | 9.930 | 9.940 | 9.930 | 9.930 | 53,181 | +0.00(+0.00%) |
Oct 18, 2021 | 9.910 | 9.950 | 9.910 | 9.930 | 54,661 | +0.00(+0.00%) |
Oct 15, 2021 | 9.930 | 9.935 | 9.910 | 9.930 | 276,381 | -0.01(-0.10%) |
Oct 14, 2021 | 9.940 | 9.948 | 9.930 | 9.940 | 158,594 | +0.00(+0.05%) |
Oct 13, 2021 | 9.950 | 9.950 | 9.930 | 9.935 | 159,815 | -0.00(-0.05%) |
Oct 12, 2021 | 9.940 | 9.941 | 9.940 | 9.940 | 8,554 | +0.00(+0.00%) |
Oct 11, 2021 | 9.950 | 9.950 | 9.940 | 9.940 | 17,909 | -0.01(-0.10%) |
Oct 08, 2021 | 9.950 | 9.950 | 9.940 | 9.950 | 27,208 | +0.01(+0.10%) |
Oct 07, 2021 | 9.935 | 9.949 | 9.930 | 9.940 | 21,976 | +0.00(+0.05%) |
Oct 06, 2021 | 9.940 | 9.940 | 9.920 | 9.935 | 12,177 | +0.01(+0.05%) |
Oct 05, 2021 | 9.930 | 9.940 | 9.930 | 9.930 | 8,066 | +0.00(+0.00%) |
Oct 04, 2021 | 9.930 | 9.934 | 9.920 | 9.930 | 194,121 | -0.01(-0.10%) |
Oct 01, 2021 | 9.940 | 9.960 | 9.921 | 9.940 | 46,125 | +0.01(+0.10%) |
Sep 30, 2021 | 9.910 | 9.940 | 9.910 | 9.930 | 80,073 | +0.02(+0.20%) |
Sep 29, 2021 | 9.910 | 9.920 | 9.910 | 9.910 | 68,576 | +0.01(+0.09%) |
Sep 28, 2021 | 9.900 | 9.910 | 9.900 | 9.901 | 475,337 | -0.00(-0.04%) |
Sep 27, 2021 | 9.910 | 9.910 | 9.900 | 9.905 | 6,534 | +0.00(+0.05%) |
Sep 24, 2021 | 9.900 | 9.910 | 9.900 | 9.900 | 31,164 | +0.00(+0.00%) |
Sep 23, 2021 | 9.910 | 9.910 | 9.890 | 9.900 | 135,721 | +0.00(+0.00%) |
Sep 22, 2021 | 9.890 | 9.910 | 9.890 | 9.900 | 53,787 | +0.00(+0.00%) |
Sep 21, 2021 | 9.880 | 9.910 | 9.880 | 9.900 | 180,672 | +0.01(+0.05%) |
Sep 20, 2021 | 9.870 | 9.899 | 9.870 | 9.895 | 348,976 | -0.01(-0.05%) |
Sep 17, 2021 | 9.890 | 9.900 | 9.870 | 9.900 | 394,584 | +0.01(+0.10%) |
Sep 16, 2021 | 9.880 | 9.900 | 9.870 | 9.890 | 91,254 | +0.00(+0.00%) |
Sep 15, 2021 | 9.870 | 9.900 | 9.870 | 9.890 | 36,119 | +0.00(+0.00%) |
Sep 14, 2021 | 9.880 | 9.900 | 9.870 | 9.890 | 209,355 | -0.01(-0.10%) |
Sep 13, 2021 | 9.910 | 9.910 | 9.880 | 9.900 | 26,160 | +0.02(+0.20%) |
Sep 10, 2021 | 9.950 | 9.950 | 9.880 | 9.880 | 4,624 | -0.02(-0.20%) |
Sep 09, 2021 | 9.900 | 9.920 | 9.880 | 9.900 | 510,977 | +0.02(+0.20%) |
Sep 08, 2021 | 9.870 | 9.890 | 9.870 | 9.880 | 20,193 | -0.02(-0.20%) |
Sep 07, 2021 | 9.900 | 9.900 | 9.872 | 9.900 | 37,010 | +0.02(+0.15%) |
Sep 03, 2021 | 9.850 | 9.890 | 9.830 | 9.885 | 20,858 | -0.01(-0.05%) |
Sep 02, 2021 | 9.840 | 9.896 | 9.840 | 9.890 | 64,823 | +0.03(+0.30%) |
Sep 01, 2021 | 9.890 | 9.890 | 9.840 | 9.860 | 54,363 | -0.03(-0.30%) |
Aug 31, 2021 | 9.900 | 9.900 | 9.830 | 9.890 | 16,891 | +0.03(+0.30%) |
Aug 30, 2021 | 9.870 | 9.892 | 9.840 | 9.860 | 9,728 | -0.01(-0.10%) |
Aug 27, 2021 | 9.890 | 9.890 | 9.830 | 9.870 | 34,614 | +0.00(+0.00%) |
Aug 26, 2021 | 9.840 | 9.880 | 9.830 | 9.870 | 9,723 | +0.04(+0.41%) |
Aug 25, 2021 | 9.870 | 9.870 | 9.830 | 9.830 | 12,816 | -0.02(-0.20%) |
Aug 24, 2021 | 9.870 | 9.870 | 9.832 | 9.850 | 32,429 | +0.00(+0.00%) |
Aug 23, 2021 | 9.850 | 9.890 | 9.830 | 9.850 | 68,415 | +0.01(+0.10%) |
Aug 20, 2021 | 9.890 | 9.890 | 9.840 | 9.840 | 32,877 | -0.05(-0.51%) |
Aug 19, 2021 | 9.890 | 9.900 | 9.850 | 9.890 | 106,228 | +0.02(+0.20%) |
Aug 18, 2021 | 9.850 | 9.900 | 9.830 | 9.870 | 24,364 | -0.03(-0.30%) |
Aug 17, 2021 | 9.870 | 9.900 | 9.830 | 9.900 | 77,242 | +0.02(+0.20%) |
Aug 16, 2021 | 9.900 | 9.900 | 9.830 | 9.880 | 17,924 | -0.01(-0.10%) |
Aug 13, 2021 | 9.890 | 9.898 | 9.840 | 9.890 | 15,118 | +0.00(+0.00%) |
Aug 12, 2021 | 9.870 | 9.890 | 9.840 | 9.890 | 18,591 | -0.01(-0.10%) |
Aug 11, 2021 | 9.880 | 9.900 | 9.860 | 9.900 | 8,873 | +0.00(+0.00%) |
Aug 10, 2021 | 9.900 | 9.900 | 9.868 | 9.900 | 11,545 | +0.01(+0.10%) |
Aug 09, 2021 | 9.890 | 9.890 | 9.840 | 9.890 | 115,198 | +0.00(+0.00%) |
Aug 06, 2021 | 9.860 | 9.890 | 9.850 | 9.890 | 93,340 | +0.00(+0.00%) |
Aug 05, 2021 | 9.890 | 9.895 | 9.851 | 9.890 | 7,754 | -0.01(-0.10%) |
Aug 04, 2021 | 9.890 | 9.900 | 9.862 | 9.900 | 28,942 | +0.03(+0.30%) |
Aug 03, 2021 | 9.860 | 9.899 | 9.850 | 9.870 | 8,433 | -0.01(-0.10%) |
Aug 02, 2021 | 9.890 | 9.900 | 9.860 | 9.880 | 26,882 | -0.01(-0.10%) |
Jul 30, 2021 | 9.870 | 9.890 | 9.850 | 9.890 | 14,861 | +0.00(+0.00%) |
Jul 29, 2021 | 9.880 | 9.900 | 9.870 | 9.890 | 6,731 | -0.01(-0.10%) |
Jul 28, 2021 | 9.870 | 9.900 | 9.860 | 9.900 | 5,306 | +0.00(+0.00%) |
Jul 27, 2021 | 9.900 | 9.900 | 9.850 | 9.900 | 18,162 | +0.00(+0.00%) |
Jul 26, 2021 | 9.900 | 9.900 | 9.864 | 9.900 | 55,136 | +0.02(+0.20%) |
Jul 23, 2021 | 9.850 | 9.900 | 9.850 | 9.880 | 148,016 | +0.03(+0.30%) |
Jul 22, 2021 | 9.860 | 9.890 | 9.850 | 9.850 | 22,125 | -0.02(-0.20%) |
Jul 21, 2021 | 9.870 | 9.870 | 9.840 | 9.870 | 90,070 | +0.00(+0.00%) |
Jul 20, 2021 | 9.870 | 9.880 | 9.860 | 9.870 | 14,925 | +0.00(+0.00%) |
Jul 19, 2021 | 9.850 | 9.870 | 9.820 | 9.870 | 38,444 | +0.01(+0.10%) |
Jul 16, 2021 | 9.840 | 9.870 | 9.840 | 9.860 | 33,032 | +0.01(+0.10%) |
Jul 15, 2021 | 9.850 | 9.860 | 9.840 | 9.850 | 53,618 | -0.01(-0.10%) |
Jul 14, 2021 | 9.870 | 9.870 | 9.850 | 9.860 | 34,657 | -0.01(-0.05%) |
Jul 13, 2021 | 9.870 | 9.870 | 9.860 | 9.865 | 15,152 | -0.00(-0.05%) |
Jul 12, 2021 | 9.860 | 9.870 | 9.840 | 9.870 | 19,553 | +0.01(+0.10%) |
Jul 09, 2021 | 9.870 | 9.870 | 9.850 | 9.860 | 27,655 | -0.01(-0.10%) |
Jul 08, 2021 | 9.860 | 9.870 | 9.850 | 9.870 | 54,719 | +0.01(+0.10%) |
Jul 07, 2021 | 9.860 | 9.880 | 9.850 | 9.860 | 242,372 | +0.00(+0.00%) |
Jul 06, 2021 | 9.870 | 9.880 | 9.850 | 9.860 | 37,799 | +0.01(+0.10%) |
Jul 02, 2021 | 9.860 | 9.870 | 9.850 | 9.850 | 42,156 | -0.02(-0.20%) |
Jul 01, 2021 | 9.890 | 9.890 | 9.860 | 9.870 | 117,379 | -0.02(-0.20%) |
Jun 30, 2021 | 9.880 | 9.890 | 9.870 | 9.890 | 38,270 | +0.01(+0.10%) |
Jun 29, 2021 | 9.860 | 9.900 | 9.860 | 9.880 | 1,130,072 | +0.02(+0.20%) |
Jun 28, 2021 | 9.880 | 9.880 | 9.850 | 9.860 | 93,072 | -0.02(-0.20%) |
Jun 25, 2021 | 9.880 | 9.890 | 9.860 | 9.880 | 57,354 | +0.01(+0.10%) |
Jun 24, 2021 | 9.890 | 9.910 | 9.860 | 9.870 | 97,309 | -0.01(-0.10%) |
Jun 23, 2021 | 9.860 | 9.880 | 9.860 | 9.880 | 73,821 | -0.01(-0.10%) |
Jun 22, 2021 | 9.870 | 9.890 | 9.850 | 9.890 | 492,744 | -0.03(-0.30%) |
Jun 21, 2021 | 9.870 | 9.950 | 9.860 | 9.920 | 679,115 | +0.07(+0.71%) |
Jun 18, 2021 | 9.870 | 9.890 | 9.850 | 9.850 | 208,200 | -0.02(-0.20%) |
Jun 17, 2021 | 9.860 | 9.880 | 9.850 | 9.870 | 81,712 | +0.02(+0.20%) |
Jun 16, 2021 | 9.890 | 9.890 | 9.850 | 9.850 | 439,318 | -0.04(-0.40%) |
Jun 15, 2021 | 9.890 | 9.900 | 9.860 | 9.890 | 879,409 | +0.02(+0.20%) |
Jun 14, 2021 | 9.870 | 9.880 | 9.830 | 9.870 | 5,869,403 | +0.06(+0.61%) |
Jun 11, 2021 | 9.745 | 9.810 | 9.745 | 9.810 | 40,491 | +0.06(+0.62%) |
Jun 10, 2021 | 9.720 | 9.760 | 9.719 | 9.750 | 57,623 | +0.03(+0.31%) |
Jun 09, 2021 | 9.670 | 9.730 | 9.670 | 9.720 | 41,137 | +0.02(+0.21%) |
Jun 08, 2021 | 9.710 | 9.730 | 9.670 | 9.700 | 14,369 | +0.02(+0.20%) |
Jun 07, 2021 | 9.650 | 9.700 | 9.650 | 9.680 | 16,655 | -0.01(-0.10%) |
Jun 04, 2021 | 9.720 | 9.720 | 9.660 | 9.690 | 8,389 | +0.00(+0.00%) |
Jun 03, 2021 | 9.670 | 9.710 | 9.660 | 9.690 | 15,980 | -0.03(-0.31%) |
Jun 02, 2021 | 9.667 | 9.740 | 9.666 | 9.720 | 5,063 | +0.02(+0.21%) |
Jun 01, 2021 | 9.740 | 9.800 | 9.690 | 9.700 | 22,053 | -0.09(-0.92%) |
May 28, 2021 | 9.650 | 9.790 | 9.650 | 9.790 | 20,224 | +0.14(+1.44%) |
May 27, 2021 | 9.670 | 9.672 | 9.650 | 9.652 | 13,882 | +0.00(+0.02%) |
May 26, 2021 | 9.660 | 9.695 | 9.650 | 9.650 | 18,309 | +0.00(+0.00%) |
May 25, 2021 | 9.670 | 9.670 | 9.650 | 9.650 | 16,156 | +0.00(+0.00%) |
May 24, 2021 | 9.670 | 9.673 | 9.650 | 9.650 | 10,567 | -0.02(-0.21%) |
May 21, 2021 | 9.660 | 9.750 | 9.660 | 9.670 | 36,911 | +0.01(+0.10%) |
May 20, 2021 | 9.660 | 9.661 | 9.660 | 9.660 | 9,029 | +0.00(+0.00%) |
May 19, 2021 | 9.686 | 9.686 | 9.650 | 9.660 | 27,852 | -0.02(-0.21%) |
May 18, 2021 | 9.660 | 9.680 | 9.650 | 9.680 | 33,334 | +0.02(+0.21%) |
May 17, 2021 | 9.670 | 9.670 | 9.650 | 9.660 | 27,449 | +0.01(+0.10%) |
May 14, 2021 | 9.660 | 9.670 | 9.650 | 9.650 | 90,269 | +0.00(+0.00%) |
May 13, 2021 | 9.660 | 9.700 | 9.640 | 9.650 | 159,881 | +0.00(+0.00%) |
May 12, 2021 | 9.660 | 9.710 | 9.650 | 9.650 | 107,457 | -0.03(-0.31%) |
May 11, 2021 | 9.660 | 9.720 | 9.650 | 9.680 | 103,691 | +0.00(+0.00%) |
May 10, 2021 | 9.670 | 9.730 | 9.660 | 9.680 | 101,945 | -0.05(-0.51%) |
May 07, 2021 | 9.720 | 9.740 | 9.650 | 9.730 | 71,486 | -0.02(-0.21%) |
May 06, 2021 | 9.730 | 9.770 | 9.710 | 9.750 | 69,325 | +0.00(+0.00%) |
May 05, 2021 | 9.790 | 9.810 | 9.750 | 9.750 | 46,536 | -0.02(-0.20%) |
May 04, 2021 | 9.800 | 9.800 | 9.760 | 9.770 | 28,964 | -0.06(-0.61%) |
May 03, 2021 | 9.850 | 9.860 | 9.810 | 9.830 | 42,164 | +0.00(+0.00%) |
Apr 30, 2021 | 9.800 | 9.830 | 9.800 | 9.830 | 608,200 | +0.04(+0.41%) |
Apr 29, 2021 | 9.820 | 9.840 | 9.780 | 9.790 | 13,685 | -0.03(-0.31%) |
Apr 28, 2021 | 9.810 | 9.840 | 9.780 | 9.820 | 15,213 | +0.01(+0.10%) |
Apr 27, 2021 | 9.820 | 9.820 | 9.780 | 9.810 | 10,134 | +0.00(+0.00%) |
Apr 26, 2021 | 9.792 | 9.830 | 9.792 | 9.810 | 33,917 | -0.01(-0.10%) |
Apr 23, 2021 | 9.800 | 9.850 | 9.790 | 9.820 | 48,800 | +0.01(+0.10%) |
Apr 22, 2021 | 9.800 | 9.840 | 9.780 | 9.810 | 35,845 | +0.01(+0.10%) |
Apr 21, 2021 | 9.790 | 9.850 | 9.770 | 9.800 | 28,436 | -0.01(-0.10%) |
Apr 20, 2021 | 9.770 | 9.860 | 9.770 | 9.810 | 50,087 | +0.01(+0.10%) |
Apr 19, 2021 | 9.800 | 9.850 | 9.780 | 9.800 | 37,831 | -0.02(-0.20%) |
Apr 16, 2021 | 9.900 | 9.900 | 9.800 | 9.820 | 15,400 | -0.04(-0.41%) |
Apr 15, 2021 | 9.890 | 9.900 | 9.830 | 9.860 | 34,488 | -0.05(-0.50%) |
Apr 14, 2021 | 9.910 | 9.910 | 9.870 | 9.910 | 18,626 | +0.00(+0.00%) |
Apr 13, 2021 | 9.910 | 9.970 | 9.872 | 9.910 | 22,831 | -0.08(-0.80%) |
Apr 12, 2021 | 9.960 | 10.00 | 9.860 | 9.990 | 74,014 | +0.06(+0.60%) |
Apr 09, 2021 | 9.870 | 9.930 | 9.860 | 9.930 | 48,000 | +0.03(+0.30%) |
Apr 08, 2021 | 9.770 | 9.900 | 9.770 | 9.900 | 76,109 | +0.10(+1.02%) |
Apr 07, 2021 | 9.840 | 9.850 | 9.770 | 9.800 | 10,360 | -0.02(-0.20%) |
Apr 06, 2021 | 9.850 | 9.860 | 9.770 | 9.820 | 29,532 | +0.02(+0.20%) |
Apr 05, 2021 | 9.770 | 9.840 | 9.760 | 9.800 | 43,652 | +0.05(+0.51%) |
Apr 01, 2021 | 9.770 | 9.880 | 9.710 | 9.750 | 93,200 | +0.00(+0.00%) |
Mar 31, 2021 | 9.720 | 9.800 | 9.670 | 9.750 | 109,540 | -0.06(-0.61%) |
Mar 30, 2021 | 9.685 | 9.830 | 9.685 | 9.810 | 86,572 | +0.03(+0.31%) |
Mar 29, 2021 | 9.850 | 9.850 | 9.730 | 9.780 | 18,643 | -0.05(-0.51%) |
Mar 26, 2021 | 9.710 | 9.850 | 9.670 | 9.830 | 153,300 | +0.15(+1.55%) |
Mar 25, 2021 | 9.610 | 9.720 | 9.559 | 9.680 | 374,680 | +0.00(+0.00%) |
Mar 24, 2021 | 9.730 | 9.820 | 9.650 | 9.680 | 279,925 | +0.01(+0.10%) |
Mar 23, 2021 | 9.910 | 9.940 | 9.600 | 9.670 | 480,353 | -0.24(-2.42%) |
Mar 22, 2021 | 9.980 | 10.07 | 9.910 | 9.910 | 297,650 | -0.09(-0.90%) |
Mar 19, 2021 | 9.990 | 10.03 | 9.930 | 10.00 | 130,200 | -0.04(-0.45%) |
Mar 18, 2021 | 9.950 | 10.10 | 9.950 | 10.04 | 529,331 | +0.13(+1.36%) |
Mar 17, 2021 | 10.01 | 10.01 | 9.900 | 9.910 | 155,676 | -0.09(-0.90%) |
Mar 16, 2021 | 10.09 | 10.09 | 9.980 | 10.00 | 146,994 | -0.03(-0.30%) |
Mar 15, 2021 | 10.15 | 10.18 | 9.950 | 10.03 | 291,184 | -0.07(-0.69%) |
Mar 12, 2021 | 10.15 | 10.20 | 10.06 | 10.10 | 640,300 | -0.11(-1.08%) |
Mar 11, 2021 | 9.850 | 10.96 | 9.850 | 10.21 | 2,766,000 | +0.36(+3.65%) |
Mar 10, 2021 | 9.860 | 9.880 | 9.820 | 9.850 | 313,752 | -0.04(-0.40%) |
Mar 09, 2021 | 9.970 | 9.970 | 9.840 | 9.890 | 601,281 | -0.06(-0.60%) |
Mar 08, 2021 | 10.00 | 10.03 | 9.920 | 9.950 | 55,731 | +0.00(+0.00%) |
Mar 05, 2021 | 9.910 | 9.990 | 9.900 | 9.950 | 96,400 | -0.01(-0.05%) |
Mar 04, 2021 | 9.950 | 10.00 | 9.900 | 9.955 | 618,369 | -0.02(-0.15%) |
Mar 03, 2021 | 10.10 | 10.10 | 9.950 | 9.970 | 164,936 | -0.13(-1.29%) |
Mar 02, 2021 | 10.15 | 10.20 | 9.940 | 10.10 | 246,577 | -0.08(-0.79%) |
Mar 01, 2021 | 10.16 | 10.25 | 10.16 | 10.18 | 70,629 | -0.03(-0.29%) |
Feb 26, 2021 | 10.20 | 10.30 | 10.20 | 10.21 | 263,100 | -0.09(-0.87%) |
Feb 25, 2021 | 10.25 | 10.34 | 10.22 | 10.30 | 342,584 | +0.02(+0.19%) |
Feb 24, 2021 | 10.27 | 10.35 | 10.20 | 10.28 | 399,006 | +0.03(+0.29%) |
Feb 23, 2021 | 10.30 | 10.34 | 10.15 | 10.25 | 497,948 | -0.14(-1.35%) |
Feb 22, 2021 | 10.45 | 10.45 | 10.34 | 10.39 | 582,465 | +0.02(+0.19%) |
Feb 19, 2021 | 10.56 | 10.56 | 10.33 | 10.37 | 180,700 | -0.12(-1.14%) |
Feb 18, 2021 | 10.36 | 10.50 | 10.26 | 10.49 | 175,217 | +0.04(+0.38%) |
Feb 17, 2021 | 10.36 | 10.57 | 10.30 | 10.45 | 116,755 | +0.14(+1.36%) |
Feb 16, 2021 | 10.25 | 10.38 | 10.25 | 10.31 | 117,497 | +0.08(+0.78%) |
Feb 12, 2021 | 10.38 | 10.38 | 10.20 | 10.23 | 201,800 | -0.09(-0.87%) |
Feb 11, 2021 | 10.34 | 10.40 | 10.22 | 10.32 | 312,527 | +0.05(+0.49%) |