Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.880 | 9.920 | 9.880 | 9.880 | 43,533 | -0.01(-0.10%) |
Sep 29, 2021 | 9.890 | 9.900 | 9.850 | 9.890 | 38,189 | -0.05(-0.50%) |
Sep 28, 2021 | 9.930 | 9.950 | 9.902 | 9.940 | 154,659 | +0.03(+0.30%) |
Sep 27, 2021 | 9.920 | 9.950 | 9.890 | 9.910 | 12,176 | -0.03(-0.30%) |
Sep 24, 2021 | 9.890 | 9.940 | 9.890 | 9.940 | 7,895 | +0.01(+0.15%) |
Sep 23, 2021 | 9.900 | 9.940 | 9.900 | 9.925 | 130,695 | +0.02(+0.15%) |
Sep 22, 2021 | 9.930 | 9.930 | 9.880 | 9.910 | 6,323 | -0.01(-0.10%) |
Sep 21, 2021 | 9.900 | 9.920 | 9.880 | 9.920 | 27,333 | +0.04(+0.40%) |
Sep 20, 2021 | 9.890 | 9.890 | 9.880 | 9.880 | 3,044 | -0.02(-0.20%) |
Sep 17, 2021 | 9.900 | 9.910 | 9.890 | 9.900 | 11,322 | +0.00(+0.00%) |
Sep 16, 2021 | 9.880 | 9.910 | 9.860 | 9.900 | 136,125 | +0.00(+0.00%) |
Sep 15, 2021 | 9.900 | 9.940 | 9.890 | 9.900 | 40,223 | +0.00(+0.00%) |
Sep 14, 2021 | 9.890 | 9.910 | 9.890 | 9.900 | 39,328 | +0.00(+0.00%) |
Sep 13, 2021 | 9.940 | 9.940 | 9.840 | 9.900 | 307,491 | -0.03(-0.30%) |
Sep 10, 2021 | 9.940 | 9.960 | 9.905 | 9.930 | 1,524,039 | +0.00(+0.00%) |
Sep 09, 2021 | 9.900 | 9.930 | 9.870 | 9.930 | 748,111 | +0.01(+0.10%) |
Sep 08, 2021 | 9.920 | 9.920 | 9.920 | 9.920 | 3,900 | +0.02(+0.20%) |
Sep 07, 2021 | 9.820 | 9.900 | 9.820 | 9.900 | 31,636 | +0.04(+0.41%) |
Sep 03, 2021 | 9.840 | 9.860 | 9.840 | 9.860 | 15,235 | -0.01(-0.10%) |
Sep 02, 2021 | 9.860 | 9.890 | 9.840 | 9.870 | 55,344 | +0.00(+0.00%) |
Sep 01, 2021 | 9.840 | 9.890 | 9.840 | 9.870 | 13,185 | -0.01(-0.10%) |
Aug 31, 2021 | 9.850 | 9.880 | 9.840 | 9.880 | 145,494 | +0.04(+0.41%) |
Aug 30, 2021 | 9.850 | 9.900 | 9.840 | 9.840 | 73,700 | -0.01(-0.10%) |
Aug 27, 2021 | 9.850 | 9.900 | 9.840 | 9.850 | 57,677 | +0.00(+0.00%) |
Aug 26, 2021 | 9.810 | 9.900 | 9.810 | 9.850 | 4,217 | +0.01(+0.10%) |
Aug 25, 2021 | 9.850 | 9.890 | 9.840 | 9.840 | 25,444 | -0.04(-0.35%) |
Aug 24, 2021 | 9.850 | 9.910 | 9.820 | 9.875 | 346,051 | +0.02(+0.24%) |
Aug 23, 2021 | 9.900 | 9.900 | 9.810 | 9.852 | 48,004 | +0.00(+0.01%) |
Aug 20, 2021 | 9.851 | 9.851 | 9.851 | 9.851 | 772 | +0.00(+0.01%) |
Aug 19, 2021 | 9.870 | 9.870 | 9.840 | 9.850 | 24,559 | -0.02(-0.20%) |
Aug 18, 2021 | 9.870 | 9.890 | 9.850 | 9.870 | 9,552 | -0.07(-0.70%) |
Aug 17, 2021 | 9.870 | 9.960 | 9.840 | 9.940 | 838,953 | +0.02(+0.20%) |
Aug 16, 2021 | 9.900 | 9.920 | 9.840 | 9.920 | 59,809 | +0.04(+0.40%) |
Aug 13, 2021 | 9.850 | 9.900 | 9.850 | 9.880 | 10,896 | +0.01(+0.10%) |
Aug 12, 2021 | 9.850 | 9.880 | 9.850 | 9.870 | 3,308 | -0.01(-0.10%) |
Aug 11, 2021 | 9.870 | 9.880 | 9.840 | 9.880 | 48,618 | +0.00(+0.00%) |
Aug 10, 2021 | 9.880 | 9.880 | 9.820 | 9.880 | 40,465 | +0.01(+0.10%) |
Aug 09, 2021 | 9.850 | 9.900 | 9.820 | 9.870 | 103,231 | +0.01(+0.10%) |
Aug 06, 2021 | 9.840 | 9.880 | 9.768 | 9.860 | 80,299 | -0.01(-0.10%) |
Aug 05, 2021 | 9.790 | 9.870 | 9.790 | 9.870 | 681,995 | +0.15(+1.54%) |
Aug 04, 2021 | 9.730 | 9.790 | 9.700 | 9.720 | 94,735 | -0.02(-0.21%) |
Aug 03, 2021 | 9.740 | 9.760 | 9.710 | 9.740 | 11,216 | -0.01(-0.10%) |
Aug 02, 2021 | 9.740 | 9.750 | 9.730 | 9.750 | 2,252 | +0.02(+0.21%) |
Jul 30, 2021 | 9.730 | 9.730 | 9.720 | 9.730 | 11,550 | -0.01(-0.10%) |
Jul 29, 2021 | 9.760 | 9.760 | 9.740 | 9.740 | 710 | -0.01(-0.10%) |
Jul 28, 2021 | 9.740 | 9.750 | 9.740 | 9.750 | 1,007 | -0.01(-0.10%) |
Jul 27, 2021 | 9.750 | 9.780 | 9.750 | 9.760 | 20,058 | +0.00(+0.00%) |
Jul 26, 2021 | 9.750 | 9.770 | 9.750 | 9.760 | 13,092 | +0.01(+0.10%) |
Jul 23, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 309 | +0.02(+0.21%) |
Jul 22, 2021 | 9.730 | 9.730 | 9.730 | 9.730 | 1,636 | +0.00(+0.00%) |
Jul 20, 2021 | 9.730 | 9.730 | 9.730 | 11 | +0.01(+0.10%) | |
Jul 19, 2021 | 9.730 | 9.730 | 9.720 | 9.720 | 3,352 | +0.00(+0.00%) |
Jul 16, 2021 | 9.745 | 9.745 | 9.720 | 9.720 | 5,671 | -0.01(-0.10%) |
Jul 14, 2021 | 9.730 | 9.730 | 9.730 | 50 | +0.00(+0.00%) | |
Jul 13, 2021 | 9.730 | 9.730 | 9.730 | 9.730 | 311 | +0.00(+0.00%) |
Jul 09, 2021 | 9.730 | 9.730 | 9.730 | 42 | +0.02(+0.21%) | |
Jul 08, 2021 | 9.710 | 9.710 | 9.710 | 9.710 | 285 | -0.07(-0.72%) |
Jul 07, 2021 | 9.720 | 9.780 | 9.720 | 9.780 | 594 | +0.06(+0.62%) |
Jul 06, 2021 | 9.710 | 9.720 | 9.700 | 9.720 | 29,271 | +0.02(+0.21%) |
Jul 02, 2021 | 9.710 | 9.710 | 9.700 | 9.700 | 30,414 | +0.00(+0.00%) |
Jul 01, 2021 | 9.710 | 9.710 | 9.700 | 9.700 | 1,264 | +0.00(+0.00%) |
Jun 30, 2021 | 9.710 | 9.710 | 9.700 | 9.700 | 1,368 | -0.01(-0.10%) |
Jun 29, 2021 | 9.710 | 9.720 | 9.710 | 9.710 | 19,320 | -0.02(-0.21%) |
Jun 28, 2021 | 9.750 | 9.750 | 9.720 | 9.730 | 102,972 | -0.02(-0.21%) |
Jun 24, 2021 | 9.750 | 9.750 | 9.750 | 15 | -0.02(-0.20%) | |
Jun 23, 2021 | 9.710 | 9.770 | 9.710 | 9.770 | 20,564 | -0.02(-0.20%) |
Jun 22, 2021 | 9.750 | 9.790 | 9.750 | 9.790 | 813 | +0.04(+0.41%) |
Jun 21, 2021 | 9.750 | 9.780 | 9.750 | 9.750 | 3,304 | -0.01(-0.10%) |
Jun 17, 2021 | 9.760 | 9.760 | 9.760 | 0 | +0.01(+0.10%) | |
Jun 16, 2021 | 9.760 | 9.770 | 9.740 | 9.750 | 18,195 | +0.00(+0.00%) |
Jun 15, 2021 | 9.750 | 9.780 | 9.750 | 9.750 | 131,254 | +0.00(+0.00%) |
Jun 14, 2021 | 9.760 | 9.760 | 9.740 | 9.750 | 101,600 | +0.00(+0.00%) |
Jun 11, 2021 | 9.730 | 9.770 | 9.730 | 9.750 | 14,411 | +0.02(+0.21%) |
Jun 10, 2021 | 9.750 | 9.750 | 9.730 | 9.730 | 35,116 | +0.01(+0.10%) |
Jun 08, 2021 | 9.720 | 9.720 | 9.720 | 13 | +0.00(+0.00%) | |
Jun 07, 2021 | 9.730 | 9.730 | 9.720 | 9.720 | 8,769 | -0.01(-0.10%) |
Jun 04, 2021 | 9.730 | 9.730 | 9.730 | 9.730 | 3,468 | +0.00(+0.00%) |
Jun 03, 2021 | 9.740 | 9.740 | 9.730 | 9.730 | 1,996 | +0.01(+0.10%) |
Jun 02, 2021 | 9.730 | 9.730 | 9.720 | 9.720 | 620 | +0.01(+0.10%) |
Jun 01, 2021 | 9.740 | 9.740 | 9.710 | 9.710 | 1,849 | +0.01(+0.10%) |
May 28, 2021 | 9.680 | 9.700 | 9.680 | 9.700 | 57,986 | +0.02(+0.21%) |
May 27, 2021 | 9.690 | 9.690 | 9.680 | 9.680 | 95,329 | +0.00(+0.00%) |
May 26, 2021 | 9.730 | 9.800 | 9.650 | 9.680 | 46,301 | -0.03(-0.31%) |
May 25, 2021 | 9.630 | 9.710 | 9.630 | 9.710 | 2,511 | +0.00(+0.00%) |
May 24, 2021 | 9.700 | 9.760 | 9.700 | 9.710 | 3,952 | -0.01(-0.10%) |
May 21, 2021 | 9.730 | 9.750 | 9.700 | 9.720 | 103,102 | -0.02(-0.21%) |
May 20, 2021 | 9.720 | 9.740 | 9.650 | 9.740 | 5,000 | +0.01(+0.10%) |
May 19, 2021 | 9.730 | 9.730 | 9.720 | 9.730 | 1,004 | +0.00(+0.00%) |
May 18, 2021 | 9.740 | 9.740 | 9.730 | 9.730 | 3,956 | +0.00(+0.00%) |
May 17, 2021 | 9.740 | 9.740 | 9.730 | 9.730 | 1,114 | -0.01(-0.11%) |
May 14, 2021 | 9.740 | 9.747 | 9.730 | 9.741 | 2,601 | -0.02(-0.20%) |
May 13, 2021 | 9.730 | 9.760 | 9.730 | 9.760 | 5,217 | +0.03(+0.31%) |
May 12, 2021 | 9.730 | 9.730 | 9.730 | 9.730 | 8,044 | +0.00(+0.00%) |
May 11, 2021 | 9.730 | 9.738 | 9.730 | 9.730 | 1,350 | +0.00(+0.00%) |
May 10, 2021 | 9.760 | 9.760 | 9.730 | 9.730 | 60,153 | -0.03(-0.31%) |
May 07, 2021 | 9.750 | 9.760 | 9.740 | 9.760 | 33,591 | +0.01(+0.10%) |
May 06, 2021 | 9.760 | 9.760 | 9.750 | 9.750 | 26,333 | +0.00(+0.00%) |
May 05, 2021 | 9.750 | 9.760 | 9.750 | 9.750 | 92,659 | +0.00(+0.00%) |
May 04, 2021 | 9.750 | 9.760 | 9.750 | 9.750 | 28,426 | +0.00(+0.00%) |
May 03, 2021 | 9.740 | 9.755 | 9.740 | 9.750 | 31,574 | +0.01(+0.10%) |
Apr 30, 2021 | 9.730 | 9.740 | 9.730 | 9.740 | 11,400 | +0.01(+0.10%) |
Apr 29, 2021 | 9.730 | 9.770 | 9.700 | 9.730 | 512,829 | +0.00(+0.00%) |
Apr 28, 2021 | 9.740 | 9.740 | 9.730 | 9.730 | 891 | +0.00(+0.00%) |
Apr 27, 2021 | 9.730 | 9.730 | 9.730 | 9.730 | 108 | +0.02(+0.15%) |
Apr 26, 2021 | 9.735 | 9.735 | 9.715 | 9.715 | 621 | -0.02(-0.15%) |
Apr 23, 2021 | 9.710 | 9.740 | 9.700 | 9.730 | 31,900 | +0.01(+0.05%) |
Apr 22, 2021 | 9.740 | 9.740 | 9.710 | 9.725 | 1,040 | +0.01(+0.15%) |
Apr 21, 2021 | 9.740 | 9.740 | 9.710 | 9.710 | 13,919 | -0.03(-0.31%) |
Apr 20, 2021 | 9.780 | 9.800 | 9.730 | 9.740 | 75,950 | -0.06(-0.61%) |
Apr 19, 2021 | 9.800 | 9.800 | 9.750 | 9.800 | 15,388 | +0.00(+0.00%) |
Apr 16, 2021 | 9.750 | 9.800 | 9.740 | 9.800 | 7,100 | -0.02(-0.20%) |
Apr 15, 2021 | 9.800 | 9.820 | 9.760 | 9.820 | 496,526 | -0.01(-0.10%) |
Apr 14, 2021 | 9.770 | 9.840 | 9.770 | 9.830 | 67,540 | +0.07(+0.72%) |
Apr 13, 2021 | 9.750 | 9.770 | 9.740 | 9.760 | 59,339 | -0.03(-0.31%) |
Apr 12, 2021 | 9.880 | 9.880 | 9.760 | 9.790 | 2,211 | +0.00(+0.00%) |
Apr 09, 2021 | 9.750 | 9.800 | 9.750 | 9.790 | 10,700 | +0.04(+0.41%) |
Apr 08, 2021 | 9.750 | 9.750 | 9.740 | 9.750 | 3,477 | +0.03(+0.31%) |
Apr 07, 2021 | 9.720 | 9.730 | 9.720 | 9.720 | 15,135 | +0.00(+0.00%) |
Apr 06, 2021 | 9.690 | 9.720 | 9.690 | 9.720 | 28,471 | +0.03(+0.31%) |
Apr 05, 2021 | 9.690 | 9.690 | 9.690 | 9.690 | 2,358 | +0.01(+0.10%) |
Apr 01, 2021 | 9.650 | 9.700 | 9.650 | 9.680 | 502,300 | -0.02(-0.21%) |
Mar 31, 2021 | 9.700 | 9.700 | 9.700 | 9.700 | 12,664 | +0.00(+0.00%) |
Mar 30, 2021 | 9.700 | 9.710 | 9.671 | 9.700 | 860 | +0.10(+1.04%) |
Mar 29, 2021 | 9.700 | 9.700 | 9.590 | 9.600 | 25,171 | +0.05(+0.52%) |
Mar 26, 2021 | 9.550 | 9.550 | 9.550 | 16 | +0.00(+0.00%) |