Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 10, 2021 | 9.930 | 0 | +0.00(+0.00%) | |||
Nov 09, 2021 | 10.09 | 10.20 | 9.850 | 9.930 | 357,811 | -0.03(-0.30%) |
Nov 08, 2021 | 10.00 | 10.01 | 9.950 | 9.960 | 471,166 | +0.08(+0.81%) |
Nov 05, 2021 | 9.900 | 9.910 | 9.840 | 9.880 | 92,467 | +0.04(+0.41%) |
Nov 04, 2021 | 9.970 | 9.970 | 9.720 | 9.840 | 185,294 | -0.15(-1.50%) |
Nov 03, 2021 | 10.00 | 10.00 | 9.970 | 9.990 | 1,510,288 | +0.00(+0.00%) |
Nov 02, 2021 | 9.990 | 10.00 | 9.980 | 9.990 | 3,067,051 | +0.00(+0.00%) |
Nov 01, 2021 | 10.00 | 9.990 | 9.980 | 9.990 | 282,112 | +0.00(+0.00%) |
Oct 29, 2021 | 9.980 | 9.990 | 9.970 | 9.990 | 630,553 | +0.00(+0.00%) |
Oct 28, 2021 | 9.990 | 10.00 | 9.980 | 9.990 | 68,074 | +0.00(+0.00%) |
Oct 27, 2021 | 10.00 | 10.000 | 9.980 | 9.990 | 311,252 | -0.01(-0.10%) |
Oct 26, 2021 | 9.990 | 10.00 | 5,400,752 | +0.02(+0.15%) | ||
Oct 25, 2021 | 9.990 | 9.990 | 9.980 | 9.985 | 88,622 | -0.01(-0.05%) |
Oct 22, 2021 | 9.980 | 10.00 | 9.970 | 9.990 | 1,003,760 | +0.01(+0.10%) |
Oct 21, 2021 | 9.990 | 9.990 | 9.970 | 9.980 | 204,834 | +0.01(+0.10%) |
Oct 20, 2021 | 9.970 | 9.990 | 9.970 | 9.970 | 38,030 | -0.01(-0.10%) |
Oct 19, 2021 | 9.960 | 9.980 | 9.950 | 9.980 | 438,285 | +0.03(+0.30%) |
Oct 18, 2021 | 9.970 | 9.970 | 9.950 | 9.950 | 93,687 | +0.00(+0.00%) |
Oct 15, 2021 | 9.940 | 9.968 | 9.940 | 9.950 | 315,421 | -0.01(-0.10%) |
Oct 14, 2021 | 9.950 | 9.960 | 9.940 | 9.960 | 467,599 | +0.02(+0.20%) |
Oct 13, 2021 | 9.950 | 9.950 | 9.930 | 9.940 | 144,249 | +0.00(+0.00%) |
Oct 12, 2021 | 9.940 | 9.956 | 9.940 | 9.940 | 98,269 | +0.00(+0.00%) |
Oct 11, 2021 | 9.940 | 9.970 | 9.940 | 9.940 | 39,919 | +0.01(+0.10%) |
Oct 08, 2021 | 9.930 | 9.943 | 9.920 | 9.930 | 131,998 | +0.00(+0.00%) |
Oct 07, 2021 | 9.980 | 9.980 | 9.930 | 9.930 | 532,377 | -0.01(-0.10%) |
Oct 06, 2021 | 9.980 | 9.980 | 9.930 | 9.940 | 543,922 | +0.01(+0.10%) |
Oct 05, 2021 | 9.930 | 9.949 | 9.930 | 9.930 | 84,165 | +0.00(+0.00%) |
Oct 04, 2021 | 9.930 | 9.950 | 9.930 | 9.930 | 19,824 | -0.01(-0.10%) |
Oct 01, 2021 | 9.940 | 9.980 | 9.940 | 9.940 | 38,865 | +0.01(+0.10%) |
Sep 30, 2021 | 9.980 | 9.980 | 9.920 | 9.930 | 25,952 | -0.01(-0.10%) |
Sep 29, 2021 | 9.900 | 9.950 | 9.900 | 9.940 | 113,052 | +0.00(+0.00%) |
Sep 28, 2021 | 9.930 | 9.940 | 9.920 | 9.940 | 21,692 | +0.01(+0.10%) |
Sep 27, 2021 | 9.950 | 9.950 | 9.910 | 9.930 | 177,506 | +0.00(+0.00%) |
Sep 24, 2021 | 9.910 | 9.934 | 9.910 | 9.930 | 7,252 | -0.02(-0.15%) |
Sep 23, 2021 | 9.900 | 9.949 | 9.900 | 9.945 | 16,038 | +0.03(+0.25%) |
Sep 22, 2021 | 9.900 | 9.920 | 9.900 | 9.920 | 13,013 | +0.01(+0.10%) |
Sep 21, 2021 | 9.890 | 9.930 | 9.890 | 9.910 | 9,879 | -0.01(-0.10%) |
Sep 20, 2021 | 9.890 | 9.930 | 9.880 | 9.920 | 7,462 | -0.02(-0.20%) |
Sep 17, 2021 | 9.950 | 9.950 | 9.920 | 9.940 | 4,403 | -0.01(-0.10%) |
Sep 16, 2021 | 9.940 | 9.950 | 9.910 | 9.950 | 16,568 | +0.04(+0.40%) |
Sep 15, 2021 | 9.930 | 9.930 | 9.910 | 9.910 | 8,158 | +0.00(+0.00%) |
Sep 14, 2021 | 9.940 | 9.940 | 9.910 | 9.910 | 3,542 | -0.03(-0.30%) |
Sep 13, 2021 | 9.970 | 9.970 | 9.910 | 9.940 | 23,239 | +0.01(+0.10%) |
Sep 10, 2021 | 9.980 | 9.980 | 9.900 | 9.930 | 17,513 | +0.00(+0.00%) |
Sep 09, 2021 | 9.940 | 9.950 | 9.905 | 9.930 | 64,346 | +0.01(+0.10%) |
Sep 08, 2021 | 9.900 | 9.950 | 9.890 | 9.920 | 34,940 | +0.02(+0.20%) |
Sep 07, 2021 | 9.910 | 9.930 | 9.870 | 9.900 | 58,622 | -0.02(-0.16%) |
Sep 03, 2021 | 9.950 | 9.950 | 9.890 | 9.916 | 6,737 | -0.02(-0.25%) |
Sep 02, 2021 | 9.930 | 9.940 | 9.880 | 9.940 | 13,467 | +0.01(+0.10%) |
Sep 01, 2021 | 9.890 | 9.940 | 9.890 | 9.930 | 153,994 | +0.01(+0.10%) |
Aug 31, 2021 | 9.880 | 9.940 | 9.870 | 9.920 | 86,206 | +0.03(+0.30%) |
Aug 30, 2021 | 9.900 | 9.940 | 9.880 | 9.890 | 79,547 | -0.01(-0.10%) |
Aug 27, 2021 | 9.830 | 9.900 | 9.830 | 9.900 | 17,269 | +0.01(+0.10%) |
Aug 26, 2021 | 9.930 | 9.930 | 9.870 | 9.890 | 18,790 | -0.01(-0.10%) |
Aug 25, 2021 | 9.840 | 9.900 | 9.840 | 9.900 | 40,750 | +0.00(+0.00%) |
Aug 24, 2021 | 9.850 | 9.900 | 9.850 | 9.900 | 126,575 | +0.01(+0.10%) |
Aug 23, 2021 | 9.910 | 9.910 | 9.850 | 9.890 | 71,393 | -0.01(-0.10%) |
Aug 20, 2021 | 9.900 | 9.900 | 9.867 | 9.900 | 47,391 | +0.01(+0.10%) |
Aug 19, 2021 | 9.820 | 9.900 | 9.820 | 9.890 | 268,219 | +0.00(+0.00%) |
Aug 18, 2021 | 9.850 | 9.900 | 9.850 | 9.890 | 105,806 | +0.00(+0.00%) |
Aug 17, 2021 | 9.900 | 9.900 | 9.845 | 9.890 | 188,740 | -0.01(-0.10%) |
Aug 16, 2021 | 9.920 | 9.920 | 9.850 | 9.900 | 38,112 | -0.01(-0.10%) |
Aug 13, 2021 | 9.860 | 9.910 | 9.860 | 9.910 | 16,551 | +0.01(+0.10%) |
Aug 12, 2021 | 9.920 | 9.920 | 9.870 | 9.900 | 167,029 | -0.02(-0.20%) |
Aug 11, 2021 | 9.920 | 9.920 | 9.910 | 9.920 | 22,618 | +0.03(+0.30%) |
Aug 10, 2021 | 9.920 | 9.920 | 9.880 | 9.890 | 12,700 | +0.00(+0.00%) |
Aug 09, 2021 | 9.940 | 9.940 | 9.890 | 9.890 | 11,827 | +0.01(+0.10%) |
Aug 06, 2021 | 9.870 | 9.900 | 9.870 | 9.880 | 20,583 | -0.04(-0.40%) |
Aug 05, 2021 | 9.980 | 9.980 | 9.870 | 9.920 | 83,915 | -0.01(-0.10%) |
Aug 04, 2021 | 9.950 | 9.950 | 9.890 | 9.930 | 70,253 | +0.05(+0.51%) |
Aug 03, 2021 | 9.920 | 9.920 | 9.870 | 9.880 | 17,379 | +0.00(+0.00%) |
Aug 02, 2021 | 9.880 | 9.920 | 9.879 | 9.880 | 91,515 | -0.04(-0.40%) |
Jul 30, 2021 | 9.900 | 9.920 | 9.880 | 9.920 | 127,298 | +0.03(+0.30%) |
Jul 29, 2021 | 9.900 | 9.900 | 9.870 | 9.890 | 92,571 | -0.01(-0.10%) |
Jul 28, 2021 | 9.890 | 9.900 | 9.870 | 9.900 | 54,600 | +0.02(+0.20%) |
Jul 27, 2021 | 9.880 | 9.890 | 9.870 | 9.880 | 22,068 | +0.01(+0.10%) |
Jul 26, 2021 | 9.870 | 9.890 | 9.870 | 9.870 | 66,447 | -0.02(-0.20%) |
Jul 23, 2021 | 9.900 | 9.920 | 9.880 | 9.890 | 10,595 | -0.01(-0.10%) |
Jul 22, 2021 | 9.870 | 9.940 | 9.870 | 9.900 | 98,035 | -0.01(-0.10%) |
Jul 21, 2021 | 9.860 | 9.960 | 9.860 | 9.910 | 339,120 | +0.00(+0.00%) |
Jul 20, 2021 | 9.870 | 9.940 | 9.870 | 9.910 | 82,339 | +0.03(+0.30%) |
Jul 19, 2021 | 9.870 | 9.890 | 9.840 | 9.880 | 595,703 | +0.01(+0.10%) |
Jul 16, 2021 | 9.920 | 9.920 | 9.860 | 9.870 | 376,597 | -0.04(-0.40%) |
Jul 15, 2021 | 9.930 | 9.935 | 9.890 | 9.910 | 55,409 | -0.02(-0.20%) |
Jul 14, 2021 | 9.910 | 9.950 | 9.910 | 9.930 | 16,134 | -0.01(-0.10%) |
Jul 13, 2021 | 9.970 | 9.970 | 9.925 | 9.940 | 132,311 | +0.01(+0.10%) |
Jul 12, 2021 | 9.920 | 9.940 | 9.870 | 9.930 | 134,688 | +0.03(+0.30%) |
Jul 09, 2021 | 9.910 | 9.920 | 9.900 | 9.900 | 62,507 | +0.00(+0.00%) |
Jul 08, 2021 | 9.920 | 9.920 | 9.870 | 9.900 | 122,832 | -0.02(-0.20%) |
Jul 07, 2021 | 9.930 | 9.950 | 9.900 | 9.920 | 94,779 | -0.01(-0.10%) |
Jul 06, 2021 | 9.950 | 9.960 | 9.880 | 9.930 | 43,618 | -0.01(-0.10%) |
Jul 02, 2021 | 9.950 | 9.950 | 9.900 | 9.940 | 515,572 | +0.01(+0.10%) |
Jul 01, 2021 | 9.980 | 9.980 | 9.910 | 9.930 | 25,996 | -0.02(-0.20%) |
Jun 30, 2021 | 9.960 | 9.966 | 9.870 | 9.950 | 339,642 | +0.06(+0.61%) |
Jun 29, 2021 | 9.980 | 9.980 | 9.870 | 9.890 | 197,449 | -0.04(-0.40%) |
Jun 28, 2021 | 10.08 | 10.09 | 9.900 | 9.930 | 175,992 | +0.02(+0.20%) |
Jun 25, 2021 | 9.960 | 9.968 | 9.890 | 9.910 | 680,025 | -0.02(-0.20%) |
Jun 24, 2021 | 10.05 | 10.09 | 9.900 | 9.930 | 712,028 | -0.06(-0.60%) |
Jun 23, 2021 | 9.980 | 10.03 | 9.910 | 9.990 | 4,149,586 | +0.11(+1.11%) |
Jun 22, 2021 | 9.860 | 9.935 | 9.850 | 9.880 | 38,851 | +0.02(+0.20%) |
Jun 21, 2021 | 9.850 | 9.860 | 9.840 | 9.860 | 6,273 | -0.04(-0.40%) |
Jun 18, 2021 | 9.850 | 9.956 | 9.840 | 9.900 | 23,636 | -0.04(-0.40%) |
Jun 17, 2021 | 9.960 | 10.02 | 9.936 | 9.940 | 1,689 | -0.03(-0.26%) |
Jun 16, 2021 | 9.980 | 9.980 | 9.940 | 9.966 | 1,091 | -0.02(-0.21%) |
Jun 15, 2021 | 9.950 | 10.00 | 9.940 | 9.986 | 4,939 | +0.05(+0.47%) |
Jun 14, 2021 | 10.10 | 10.14 | 9.940 | 9.940 | 58,038 | -0.13(-1.29%) |
Jun 11, 2021 | 10.07 | 10.07 | 10.02 | 10.07 | 2,406 | -0.01(-0.10%) |
Jun 10, 2021 | 10.13 | 10.13 | 10.07 | 10.08 | 24,894 | +0.07(+0.70%) |
Jun 09, 2021 | 10.06 | 10.10 | 9.985 | 10.01 | 28,058 | -0.04(-0.40%) |
Jun 08, 2021 | 10.07 | 10.15 | 10.01 | 10.05 | 62,013 | +0.00(+0.00%) |
Jun 07, 2021 | 10.00 | 10.12 | 9.968 | 10.05 | 39,893 | +0.08(+0.75%) |
Jun 04, 2021 | 9.970 | 10.00 | 9.900 | 9.975 | 143,086 | +0.16(+1.58%) |
Jun 03, 2021 | 9.770 | 9.820 | 9.770 | 9.820 | 1,695 | -0.05(-0.51%) |
Jun 02, 2021 | 9.770 | 9.870 | 9.770 | 9.870 | 3,811 | +0.04(+0.41%) |
Jun 01, 2021 | 9.800 | 9.830 | 9.800 | 9.830 | 5,682 | +0.03(+0.31%) |
May 28, 2021 | 9.740 | 9.850 | 9.740 | 9.800 | 14,803 | +0.06(+0.62%) |
May 27, 2021 | 9.750 | 9.760 | 9.740 | 9.740 | 52,343 | -0.02(-0.20%) |
May 26, 2021 | 9.770 | 9.820 | 9.730 | 9.760 | 57,339 | -0.01(-0.10%) |
May 25, 2021 | 9.760 | 9.890 | 9.755 | 9.770 | 18,043 | +0.00(+0.00%) |
May 24, 2021 | 9.830 | 9.830 | 9.770 | 9.770 | 30,049 | -0.06(-0.61%) |
May 21, 2021 | 10.02 | 10.02 | 9.800 | 9.830 | 18,971 | -0.05(-0.51%) |
May 20, 2021 | 9.800 | 9.890 | 9.750 | 9.880 | 668,361 | +0.10(+1.02%) |
May 19, 2021 | 9.950 | 9.950 | 9.750 | 9.780 | 43,346 | -0.13(-1.31%) |
May 18, 2021 | 9.760 | 9.910 | 9.730 | 9.910 | 55,913 | +0.10(+1.02%) |
May 17, 2021 | 9.850 | 9.880 | 9.780 | 9.810 | 28,342 | -0.01(-0.10%) |
May 14, 2021 | 9.880 | 9.880 | 9.800 | 9.820 | 33,205 | -0.07(-0.71%) |
May 13, 2021 | 9.880 | 9.970 | 9.840 | 9.890 | 22,234 | -0.04(-0.40%) |
May 12, 2021 | 9.850 | 9.980 | 9.850 | 9.930 | 20,525 | -0.05(-0.50%) |
May 11, 2021 | 9.860 | 9.980 | 9.820 | 9.980 | 15,362 | +0.02(+0.20%) |
May 10, 2021 | 10.18 | 10.18 | 9.830 | 9.960 | 47,283 | -0.19(-1.87%) |
May 07, 2021 | 10.03 | 10.20 | 10.00 | 10.15 | 124,518 | +0.11(+1.13%) |
May 06, 2021 | 10.12 | 10.15 | 10.01 | 10.04 | 38,993 | -0.12(-1.21%) |
May 05, 2021 | 10.15 | 10.18 | 10.12 | 10.16 | 36,969 | -0.01(-0.10%) |
May 04, 2021 | 10.18 | 10.18 | 10.12 | 10.17 | 59,335 | +0.02(+0.20%) |
May 03, 2021 | 10.20 | 10.20 | 10.14 | 10.15 | 11,731 | -0.04(-0.39%) |
Apr 30, 2021 | 10.06 | 10.19 | 10.06 | 10.19 | 69,400 | +0.11(+1.09%) |
Apr 29, 2021 | 10.10 | 10.10 | 10.06 | 10.08 | 53,456 | -0.02(-0.20%) |
Apr 28, 2021 | 10.08 | 10.10 | 10.06 | 10.10 | 15,496 | +0.04(+0.40%) |
Apr 27, 2021 | 10.13 | 10.13 | 10.02 | 10.06 | 14,523 | +0.05(+0.50%) |
Apr 26, 2021 | 10.12 | 10.12 | 9.980 | 10.01 | 30,008 | -0.05(-0.55%) |
Apr 23, 2021 | 10.00 | 10.12 | 10.00 | 10.06 | 4,900 | +0.09(+0.95%) |
Apr 22, 2021 | 9.990 | 10.05 | 9.940 | 9.970 | 15,404 | -0.01(-0.10%) |
Apr 21, 2021 | 10.00 | 10.00 | 9.920 | 9.980 | 14,632 | +0.00(+0.00%) |
Apr 20, 2021 | 9.870 | 9.980 | 9.871 | 9.980 | 55,302 | +0.05(+0.52%) |
Apr 19, 2021 | 9.910 | 9.950 | 9.860 | 9.928 | 25,269 | -0.00(-0.02%) |
Apr 16, 2021 | 10.00 | 10.00 | 9.900 | 9.930 | 42,600 | -0.17(-1.68%) |
Apr 15, 2021 | 9.970 | 10.13 | 9.970 | 10.10 | 278,086 | +0.11(+1.10%) |
Apr 14, 2021 | 9.950 | 9.990 | 9.930 | 9.990 | 22,555 | +0.00(+0.00%) |
Apr 13, 2021 | 10.10 | 10.10 | 9.951 | 9.990 | 15,122 | -0.16(-1.58%) |
Apr 12, 2021 | 9.990 | 10.15 | 9.940 | 10.15 | 78,505 | +0.16(+1.60%) |
Apr 09, 2021 | 10.05 | 10.05 | 9.950 | 9.990 | 8,600 | +0.02(+0.20%) |
Apr 08, 2021 | 9.810 | 10.03 | 9.810 | 9.970 | 304,968 | +0.10(+1.01%) |
Apr 07, 2021 | 9.880 | 9.900 | 9.820 | 9.870 | 209,834 | +0.05(+0.51%) |
Apr 06, 2021 | 9.820 | 9.850 | 9.780 | 9.820 | 94,725 | +0.02(+0.20%) |
Apr 05, 2021 | 9.990 | 9.990 | 9.800 | 9.800 | 195,253 | -0.12(-1.21%) |
Apr 01, 2021 | 9.920 | 9.970 | 9.890 | 9.920 | 91,300 | +0.00(+0.00%) |
Mar 31, 2021 | 9.770 | 9.930 | 9.770 | 9.920 | 78,567 | +0.12(+1.22%) |
Mar 30, 2021 | 10.00 | 10.00 | 9.720 | 9.800 | 83,002 | -0.15(-1.51%) |
Mar 29, 2021 | 9.800 | 9.950 | 9.680 | 9.950 | 225,951 | +0.20(+2.05%) |
Mar 26, 2021 | 9.770 | 9.790 | 9.710 | 9.750 | 52,300 | -0.01(-0.10%) |
Mar 25, 2021 | 9.870 | 9.900 | 9.550 | 9.760 | 51,218 | -0.05(-0.56%) |
Mar 24, 2021 | 9.840 | 9.900 | 9.760 | 9.815 | 129,948 | +0.01(+0.15%) |
Mar 23, 2021 | 9.980 | 10.01 | 9.800 | 9.800 | 205,525 | -0.10(-1.01%) |
Mar 22, 2021 | 10.13 | 10.13 | 9.900 | 9.900 | 69,917 | -0.22(-2.17%) |
Mar 19, 2021 | 10.13 | 10.13 | 9.980 | 10.12 | 34,400 | +0.06(+0.60%) |
Mar 18, 2021 | 10.13 | 10.13 | 10.00 | 10.06 | 23,968 | -0.03(-0.30%) |
Mar 17, 2021 | 10.01 | 10.09 | 9.940 | 10.09 | 63,068 | +0.06(+0.65%) |
Mar 16, 2021 | 10.10 | 10.10 | 9.960 | 10.03 | 90,905 | -0.03(-0.25%) |
Mar 15, 2021 | 10.25 | 10.26 | 10.00 | 10.05 | 111,939 | -0.20(-1.95%) |
Mar 12, 2021 | 10.14 | 10.30 | 10.10 | 10.25 | 111,800 | +0.10(+0.99%) |
Mar 11, 2021 | 10.15 | 10.15 | 10.00 | 10.15 | 43,837 | -0.01(-0.10%) |
Mar 10, 2021 | 9.930 | 10.22 | 9.930 | 10.16 | 66,608 | +0.23(+2.32%) |
Mar 09, 2021 | 9.980 | 9.990 | 9.900 | 9.930 | 15,998 | +0.04(+0.40%) |
Mar 08, 2021 | 9.900 | 10.22 | 9.880 | 9.890 | 230,838 | -0.24(-2.37%) |