Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 08, 2021 | 9.080 | 0 | -0.07(-0.77%) | |||
Dec 07, 2021 | 8.690 | 9.450 | 8.690 | 9.150 | 21,052 | +0.41(+4.69%) |
Dec 06, 2021 | 8.840 | 8.970 | 8.410 | 8.740 | 5,761,557 | -0.04(-0.46%) |
Dec 03, 2021 | 9.540 | 9.540 | 8.700 | 8.780 | 72,839 | -0.80(-8.35%) |
Dec 02, 2021 | 9.940 | 9.940 | 9.270 | 9.580 | 220,211 | -0.39(-3.91%) |
Dec 01, 2021 | 9.990 | 10.01 | 9.970 | 9.970 | 679,111 | -0.03(-0.30%) |
Nov 30, 2021 | 9.990 | 9.990 | 9.970 | 10.00 | 6,375,930 | +0.02(+0.20%) |
Nov 29, 2021 | 9.970 | 9.990 | 9.970 | 9.980 | 1,379,240 | +0.00(+0.00%) |
Nov 26, 2021 | 9.970 | 9.990 | 9.961 | 9.980 | 84,064 | +0.00(+0.00%) |
Nov 24, 2021 | 9.960 | 9.980 | 9.960 | 9.980 | 239,474 | +0.02(+0.20%) |
Nov 23, 2021 | 9.980 | 9.980 | 9.960 | 9.960 | 240,592 | -0.01(-0.10%) |
Nov 22, 2021 | 9.960 | 9.980 | 9.960 | 9.970 | 88,483 | -0.01(-0.10%) |
Nov 19, 2021 | 9.980 | 9.980 | 9.970 | 9.980 | 145,427 | +0.00(+0.00%) |
Nov 18, 2021 | 9.980 | 9.980 | 9.975 | 9.980 | 181,685 | +0.00(+0.00%) |
Nov 17, 2021 | 9.980 | 9.980 | 9.970 | 9.980 | 99,959 | +0.00(+0.00%) |
Nov 16, 2021 | 9.980 | 9.980 | 9.970 | 9.980 | 161,685 | +0.00(+0.00%) |
Nov 15, 2021 | 9.980 | 9.989 | 9.971 | 9.980 | 79,094 | +0.00(+0.00%) |
Nov 12, 2021 | 9.980 | 9.980 | 9.970 | 9.980 | 308,515 | +0.01(+0.10%) |
Nov 11, 2021 | 9.980 | 9.980 | 9.970 | 9.970 | 84,554 | +0.00(+0.00%) |
Nov 10, 2021 | 9.990 | 9.970 | 59,440 | +0.01(+0.10%) | ||
Nov 09, 2021 | 9.980 | 9.980 | 9.953 | 9.960 | 7,257 | -0.01(-0.15%) |
Nov 08, 2021 | 9.960 | 9.980 | 9.942 | 9.975 | 20,911 | +0.01(+0.15%) |
Nov 05, 2021 | 9.960 | 9.970 | 9.934 | 9.960 | 68,900 | -0.00(-0.05%) |
Nov 04, 2021 | 9.970 | 9.980 | 9.960 | 9.965 | 175,540 | +0.00(+0.05%) |
Nov 03, 2021 | 9.970 | 9.970 | 9.960 | 9.960 | 32,971 | -0.01(-0.10%) |
Nov 02, 2021 | 9.980 | 9.980 | 9.960 | 9.970 | 10,350 | -0.00(-0.05%) |
Nov 01, 2021 | 9.950 | 9.980 | 9.970 | 9.975 | 31,325 | +0.00(+0.05%) |
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%) |