Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2021 | 9.250 | 0 | -0.32(-3.34%) | |||
Dec 28, 2021 | 9.320 | 9.721 | 8.985 | 9.570 | 1,111,866 | +0.22(+2.35%) |
Dec 27, 2021 | 9.720 | 9.778 | 9.300 | 9.350 | 517,898 | -0.35(-3.61%) |
Dec 23, 2021 | 9.930 | 9.930 | 9.020 | 9.700 | 1,900,864 | -0.28(-2.81%) |
Dec 22, 2021 | 9.940 | 10.00 | 9.720 | 9.980 | 363,488 | +0.00(+0.00%) |
Dec 21, 2021 | 9.980 | 9.990 | 9.950 | 9.980 | 1,599,120 | +0.03(+0.30%) |
Dec 20, 2021 | 9.970 | 9.990 | 9.940 | 9.950 | 635,865 | +0.00(+0.00%) |
Dec 17, 2021 | 9.970 | 9.990 | 9.930 | 9.950 | 1,020,945 | -0.01(-0.10%) |
Dec 16, 2021 | 9.971 | 9.971 | 9.960 | 9.960 | 384,117 | +0.00(+0.00%) |
Dec 15, 2021 | 9.970 | 9.980 | 9.960 | 9.960 | 491,025 | +0.00(+0.00%) |
Dec 14, 2021 | 9.970 | 10.00 | 9.940 | 9.960 | 1,579,261 | -0.03(-0.30%) |
Dec 13, 2021 | 9.970 | 10.00 | 9.970 | 9.990 | 1,458,517 | +0.00(+0.00%) |
Dec 10, 2021 | 9.990 | 10.00 | 9.980 | 9.990 | 538,581 | +0.00(+0.00%) |
Dec 09, 2021 | 9.980 | 10.00 | 9.970 | 9.990 | 980,684 | -0.01(-0.10%) |
Dec 08, 2021 | 10.03 | 10.05 | 9.980 | 10.00 | 504,521 | -0.03(-0.30%) |
Dec 07, 2021 | 10.06 | 10.09 | 10.03 | 10.03 | 768,305 | -0.03(-0.30%) |
Dec 06, 2021 | 10.04 | 10.07 | 10.01 | 10.06 | 1,075,056 | +0.01(+0.10%) |
Dec 03, 2021 | 10.15 | 10.15 | 10.03 | 10.05 | 1,325,954 | -0.09(-0.89%) |
Dec 02, 2021 | 10.09 | 10.15 | 10.08 | 10.14 | 586,988 | +0.03(+0.30%) |
Dec 01, 2021 | 10.17 | 10.19 | 10.04 | 10.11 | 724,412 | -0.06(-0.59%) |
Nov 30, 2021 | 10.24 | 10.31 | 10.22 | 10.17 | 659,458 | -0.11(-1.07%) |
Nov 29, 2021 | 10.21 | 10.35 | 10.16 | 10.28 | 803,363 | +0.14(+1.38%) |
Nov 26, 2021 | 10.21 | 10.40 | 10.11 | 10.14 | 1,118,863 | -0.15(-1.46%) |
Nov 24, 2021 | 10.20 | 10.50 | 10.13 | 10.29 | 597,736 | +0.10(+0.98%) |
Nov 23, 2021 | 10.34 | 10.42 | 10.17 | 10.19 | 641,431 | -0.17(-1.64%) |
Nov 22, 2021 | 10.40 | 10.60 | 10.36 | 10.36 | 936,096 | +0.04(+0.39%) |
Nov 19, 2021 | 10.20 | 10.50 | 10.20 | 10.32 | 854,920 | +0.12(+1.18%) |
Nov 18, 2021 | 10.37 | 10.24 | 10.20 | 10.20 | 591,381 | -0.15(-1.45%) |
Nov 17, 2021 | 10.36 | 10.38 | 10.22 | 10.35 | 956,763 | +0.09(+0.88%) |
Nov 16, 2021 | 10.28 | 10.30 | 10.24 | 10.26 | 945,776 | -0.02(-0.19%) |
Nov 15, 2021 | 10.26 | 10.36 | 10.25 | 10.28 | 968,944 | +0.09(+0.88%) |
Nov 12, 2021 | 10.07 | 10.22 | 10.04 | 10.19 | 776,119 | +0.14(+1.39%) |
Nov 11, 2021 | 10.05 | 10.06 | 10.03 | 10.05 | 222,610 | +0.02(+0.20%) |
Nov 10, 2021 | 10.04 | 10.03 | 293,727 | +0.00(+0.00%) | ||
Nov 09, 2021 | 10.06 | 10.14 | 10.01 | 10.03 | 496,470 | +0.00(+0.00%) |
Nov 08, 2021 | 10.02 | 10.05 | 10.01 | 10.03 | 338,189 | +0.02(+0.20%) |
Nov 05, 2021 | 10.06 | 10.06 | 9.980 | 10.01 | 467,096 | +0.01(+0.10%) |
Nov 04, 2021 | 10.01 | 10.02 | 9.990 | 10.00 | 271,913 | -0.01(-0.10%) |
Nov 03, 2021 | 10.03 | 10.05 | 10.01 | 10.01 | 273,725 | -0.03(-0.30%) |
Nov 02, 2021 | 10.06 | 10.07 | 10.01 | 10.04 | 495,356 | -0.03(-0.30%) |
Nov 01, 2021 | 10.09 | 10.08 | 10.04 | 10.07 | 1,152,898 | +0.03(+0.30%) |
Oct 29, 2021 | 10.00 | 10.04 | 9.975 | 10.04 | 436,948 | +0.02(+0.20%) |
Oct 28, 2021 | 10.03 | 10.05 | 10.01 | 10.02 | 312,457 | -0.01(-0.10%) |
Oct 27, 2021 | 10.04 | 10.06 | 9.970 | 10.03 | 283,656 | -0.07(-0.69%) |
Oct 26, 2021 | 10.00 | 10.10 | 2,437,131 | +0.17(+1.71%) | ||
Oct 25, 2021 | 9.910 | 9.960 | 9.910 | 9.930 | 234,142 | +0.02(+0.20%) |
Oct 22, 2021 | 9.900 | 10.01 | 9.900 | 9.910 | 557,099 | +0.01(+0.10%) |
Oct 21, 2021 | 9.900 | 9.940 | 9.900 | 9.900 | 450,260 | -0.01(-0.10%) |
Oct 20, 2021 | 9.910 | 9.930 | 9.910 | 9.910 | 124,251 | +0.00(+0.00%) |
Oct 19, 2021 | 9.900 | 9.920 | 9.882 | 9.910 | 172,196 | +0.01(+0.10%) |
Oct 18, 2021 | 9.890 | 9.910 | 9.870 | 9.900 | 110,025 | +0.00(+0.00%) |
Oct 15, 2021 | 9.870 | 9.910 | 9.870 | 9.900 | 163,457 | +0.00(+0.00%) |
Oct 14, 2021 | 9.900 | 9.910 | 9.898 | 9.900 | 155,086 | -0.01(-0.10%) |
Oct 13, 2021 | 9.900 | 9.910 | 9.850 | 9.910 | 232,331 | +0.01(+0.10%) |
Oct 12, 2021 | 9.920 | 9.920 | 9.880 | 9.900 | 126,961 | +0.00(+0.00%) |
Oct 11, 2021 | 9.930 | 9.930 | 9.890 | 9.900 | 121,470 | +0.00(+0.00%) |
Oct 08, 2021 | 9.900 | 9.910 | 9.890 | 9.900 | 90,197 | +0.00(+0.00%) |
Oct 07, 2021 | 9.890 | 9.910 | 9.890 | 9.900 | 74,451 | -0.03(-0.30%) |
Oct 06, 2021 | 9.900 | 9.930 | 9.900 | 9.930 | 171,898 | +0.04(+0.40%) |
Oct 05, 2021 | 9.890 | 9.900 | 9.872 | 9.890 | 167,288 | +0.00(+0.00%) |
Oct 04, 2021 | 9.910 | 9.910 | 9.880 | 9.890 | 106,599 | +0.00(+0.00%) |
Oct 01, 2021 | 9.870 | 9.940 | 9.870 | 9.890 | 164,658 | -0.02(-0.20%) |
Sep 30, 2021 | 9.890 | 9.910 | 9.890 | 9.910 | 262,894 | +0.03(+0.25%) |
Sep 29, 2021 | 9.870 | 9.910 | 9.870 | 9.885 | 129,850 | -0.01(-0.05%) |
Sep 28, 2021 | 9.880 | 9.910 | 9.880 | 9.890 | 533,986 | -0.01(-0.10%) |
Sep 27, 2021 | 9.850 | 9.920 | 9.850 | 9.900 | 284,769 | +0.02(+0.20%) |
Sep 24, 2021 | 9.880 | 9.900 | 9.870 | 9.880 | 99,279 | -0.03(-0.30%) |
Sep 23, 2021 | 9.900 | 9.910 | 9.890 | 9.910 | 103,326 | +0.02(+0.20%) |
Sep 22, 2021 | 9.900 | 9.900 | 9.870 | 9.890 | 194,718 | -0.01(-0.10%) |
Sep 21, 2021 | 9.860 | 9.900 | 9.850 | 9.900 | 175,387 | +0.04(+0.41%) |
Sep 20, 2021 | 9.860 | 9.880 | 9.850 | 9.860 | 319,736 | -0.05(-0.50%) |
Sep 17, 2021 | 9.900 | 9.910 | 9.880 | 9.910 | 270,656 | +0.01(+0.10%) |
Sep 16, 2021 | 9.890 | 9.910 | 9.860 | 9.900 | 173,826 | +0.04(+0.41%) |
Sep 15, 2021 | 9.890 | 9.890 | 9.860 | 9.860 | 174,128 | -0.03(-0.25%) |
Sep 14, 2021 | 9.910 | 9.920 | 9.880 | 9.885 | 411,073 | -0.02(-0.18%) |
Sep 13, 2021 | 9.900 | 9.930 | 9.900 | 9.902 | 277,967 | +0.00(+0.03%) |
Sep 10, 2021 | 9.930 | 9.940 | 9.900 | 9.900 | 141,546 | -0.04(-0.40%) |
Sep 09, 2021 | 9.860 | 9.980 | 9.848 | 9.940 | 460,418 | +0.06(+0.61%) |
Sep 08, 2021 | 9.890 | 9.900 | 9.880 | 9.880 | 274,194 | +0.00(+0.00%) |
Sep 07, 2021 | 9.980 | 9.990 | 9.850 | 9.880 | 452,278 | -0.06(-0.60%) |
Sep 03, 2021 | 9.830 | 10.00 | 9.830 | 9.940 | 593,684 | +0.10(+1.02%) |
Sep 02, 2021 | 9.830 | 9.850 | 9.810 | 9.840 | 169,761 | +0.01(+0.10%) |
Sep 01, 2021 | 9.830 | 9.840 | 9.810 | 9.830 | 350,067 | +0.00(+0.00%) |
Aug 31, 2021 | 9.810 | 9.840 | 9.810 | 9.830 | 349,276 | +0.02(+0.20%) |
Aug 30, 2021 | 9.820 | 9.830 | 9.810 | 9.810 | 275,343 | +0.00(+0.00%) |
Aug 27, 2021 | 9.850 | 9.860 | 9.810 | 9.810 | 1,135,979 | -0.04(-0.41%) |
Aug 26, 2021 | 9.850 | 9.860 | 9.830 | 9.850 | 435,768 | -0.01(-0.10%) |
Aug 25, 2021 | 9.900 | 9.900 | 9.840 | 9.860 | 929,196 | -0.03(-0.30%) |
Aug 24, 2021 | 9.870 | 9.890 | 9.830 | 9.890 | 2,937,140 | +0.03(+0.30%) |
Aug 23, 2021 | 9.870 | 9.890 | 9.830 | 9.860 | 8,961,569 | +0.18(+1.86%) |
Aug 20, 2021 | 9.640 | 9.690 | 9.640 | 9.680 | 264,702 | +0.04(+0.41%) |
Aug 19, 2021 | 9.630 | 9.660 | 9.630 | 9.640 | 202,990 | +0.00(+0.00%) |
Aug 18, 2021 | 9.630 | 9.660 | 9.630 | 9.640 | 366,167 | +0.01(+0.10%) |
Aug 17, 2021 | 9.660 | 9.680 | 9.610 | 9.630 | 429,586 | -0.03(-0.31%) |
Aug 16, 2021 | 9.670 | 9.700 | 9.640 | 9.660 | 448,447 | -0.01(-0.10%) |
Aug 13, 2021 | 9.680 | 9.690 | 9.660 | 9.670 | 284,801 | -0.02(-0.21%) |
Aug 12, 2021 | 9.710 | 9.710 | 9.680 | 9.690 | 165,281 | -0.02(-0.21%) |
Aug 11, 2021 | 9.730 | 9.730 | 9.680 | 9.710 | 218,791 | -0.02(-0.21%) |
Aug 10, 2021 | 9.750 | 9.750 | 9.700 | 9.730 | 131,211 | -0.02(-0.21%) |
Aug 09, 2021 | 9.730 | 9.750 | 9.690 | 9.750 | 170,094 | +0.03(+0.31%) |
Aug 06, 2021 | 9.710 | 9.730 | 9.670 | 9.720 | 181,038 | +0.02(+0.21%) |
Aug 05, 2021 | 9.700 | 9.720 | 9.670 | 9.700 | 261,916 | +0.00(+0.00%) |
Aug 04, 2021 | 9.730 | 9.760 | 9.693 | 9.700 | 309,451 | -0.03(-0.31%) |
Aug 03, 2021 | 9.760 | 9.800 | 9.720 | 9.730 | 319,789 | -0.05(-0.51%) |
Aug 02, 2021 | 9.840 | 9.850 | 9.770 | 9.780 | 344,065 | -0.06(-0.61%) |
Jul 30, 2021 | 9.840 | 9.850 | 9.820 | 9.840 | 172,180 | -0.02(-0.20%) |
Jul 29, 2021 | 9.880 | 9.880 | 9.825 | 9.860 | 317,290 | +0.01(+0.10%) |
Jul 28, 2021 | 9.840 | 9.860 | 9.810 | 9.850 | 298,302 | +0.00(+0.00%) |
Jul 27, 2021 | 9.880 | 9.890 | 9.830 | 9.850 | 511,248 | -0.04(-0.40%) |
Jul 26, 2021 | 9.910 | 9.940 | 9.880 | 9.890 | 338,333 | -0.06(-0.60%) |
Jul 23, 2021 | 9.920 | 9.950 | 9.890 | 9.950 | 430,029 | +0.00(+0.00%) |
Jul 22, 2021 | 10.03 | 10.03 | 9.950 | 9.950 | 254,744 | -0.07(-0.70%) |
Jul 21, 2021 | 9.910 | 10.04 | 9.870 | 10.02 | 405,428 | +0.12(+1.21%) |
Jul 20, 2021 | 9.860 | 9.930 | 9.850 | 9.900 | 762,708 | +0.03(+0.30%) |
Jul 19, 2021 | 9.880 | 9.920 | 9.830 | 9.870 | 883,188 | -0.11(-1.10%) |
Jul 16, 2021 | 10.02 | 10.04 | 9.930 | 9.980 | 584,632 | -0.03(-0.30%) |
Jul 15, 2021 | 10.03 | 10.09 | 10.00 | 10.01 | 670,773 | -0.07(-0.69%) |
Jul 14, 2021 | 10.16 | 10.24 | 10.04 | 10.08 | 1,006,939 | -0.13(-1.27%) |
Jul 13, 2021 | 10.26 | 10.31 | 10.19 | 10.21 | 742,020 | -0.11(-1.07%) |
Jul 12, 2021 | 10.35 | 10.35 | 10.26 | 10.32 | 950,065 | +0.07(+0.68%) |
Jul 09, 2021 | 10.30 | 10.35 | 10.20 | 10.25 | 825,152 | +0.00(+0.00%) |
Jul 08, 2021 | 10.14 | 10.29 | 10.02 | 10.25 | 1,028,038 | +0.01(+0.10%) |
Jul 07, 2021 | 10.39 | 10.40 | 10.16 | 10.24 | 1,101,074 | -0.13(-1.25%) |
Jul 06, 2021 | 10.44 | 10.52 | 10.30 | 10.37 | 1,111,763 | -0.10(-0.96%) |
Jul 02, 2021 | 10.36 | 10.49 | 10.25 | 10.47 | 1,785,409 | +0.18(+1.75%) |
Jul 01, 2021 | 10.30 | 10.34 | 10.20 | 10.29 | 1,012,082 | +0.00(+0.00%) |
Jun 30, 2021 | 10.40 | 10.49 | 10.26 | 10.29 | 2,314,285 | -0.04(-0.39%) |
Jun 29, 2021 | 10.38 | 10.63 | 10.22 | 10.33 | 1,468,997 | +0.02(+0.19%) |
Jun 28, 2021 | 10.62 | 10.62 | 10.26 | 10.31 | 2,210,964 | +0.00(+0.00%) |
Jun 25, 2021 | 10.25 | 10.35 | 10.16 | 10.31 | 2,062,142 | +0.16(+1.58%) |
Jun 24, 2021 | 10.16 | 10.16 | 10.05 | 10.15 | 410,212 | +0.04(+0.40%) |
Jun 23, 2021 | 10.12 | 10.13 | 10.00 | 10.11 | 471,913 | +0.03(+0.30%) |
Jun 22, 2021 | 10.11 | 10.14 | 9.950 | 10.08 | 495,451 | +0.02(+0.20%) |
Jun 21, 2021 | 10.17 | 10.19 | 10.05 | 10.06 | 355,161 | -0.12(-1.18%) |
Jun 18, 2021 | 10.14 | 10.18 | 10.02 | 10.18 | 957,615 | +0.07(+0.74%) |
Jun 17, 2021 | 10.30 | 10.30 | 10.07 | 10.11 | 543,380 | -0.12(-1.13%) |
Jun 16, 2021 | 10.26 | 10.40 | 10.18 | 10.22 | 946,398 | -0.04(-0.39%) |
Jun 15, 2021 | 10.39 | 10.40 | 10.15 | 10.26 | 1,123,343 | -0.09(-0.87%) |
Jun 14, 2021 | 10.28 | 10.80 | 10.20 | 10.35 | 5,534,533 | +0.58(+5.94%) |
Jun 09, 2021 | 9.770 | 9.770 | 9.770 | 522 | +0.00(+0.00%) | |
Jun 07, 2021 | 9.770 | 9.770 | 9.770 | 13 | -0.05(-0.51%) | |
Jun 03, 2021 | 9.820 | 9.820 | 9.820 | 68 | -0.04(-0.41%) |