Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.860 | 9.870 | 9.840 | 9.850 | 40,459 | -0.02(-0.25%) |
Sep 29, 2021 | 9.850 | 9.889 | 9.850 | 9.874 | 11,378 | +0.01(+0.15%) |
Sep 28, 2021 | 9.880 | 9.890 | 9.860 | 9.860 | 11,808 | +0.01(+0.10%) |
Sep 27, 2021 | 9.860 | 9.880 | 9.850 | 9.851 | 130,063 | -0.02(-0.20%) |
Sep 24, 2021 | 9.830 | 9.900 | 9.830 | 9.870 | 62,484 | +0.00(+0.00%) |
Sep 23, 2021 | 9.870 | 9.890 | 9.860 | 9.870 | 230,040 | +0.01(+0.10%) |
Sep 22, 2021 | 9.900 | 9.900 | 9.760 | 9.860 | 117,839 | -0.02(-0.20%) |
Sep 21, 2021 | 9.860 | 9.880 | 9.830 | 9.880 | 13,227 | -0.02(-0.20%) |
Sep 20, 2021 | 9.900 | 9.900 | 9.854 | 9.900 | 11,978 | +0.02(+0.20%) |
Sep 17, 2021 | 9.900 | 9.900 | 9.850 | 9.880 | 529,440 | -0.02(-0.20%) |
Sep 16, 2021 | 9.880 | 9.900 | 9.860 | 9.900 | 32,485 | +0.02(+0.24%) |
Sep 15, 2021 | 9.880 | 9.880 | 9.870 | 9.876 | 4,236 | -0.00(-0.04%) |
Sep 14, 2021 | 9.880 | 9.880 | 9.870 | 9.880 | 4,922 | -0.02(-0.20%) |
Sep 13, 2021 | 9.915 | 9.915 | 9.880 | 9.900 | 370,250 | +0.01(+0.10%) |
Sep 10, 2021 | 9.910 | 9.910 | 9.870 | 9.890 | 170,791 | +0.04(+0.41%) |
Sep 09, 2021 | 9.890 | 9.900 | 9.850 | 9.850 | 3,015 | -0.05(-0.51%) |
Sep 08, 2021 | 9.900 | 9.910 | 9.830 | 9.900 | 45,511 | +0.02(+0.15%) |
Sep 07, 2021 | 9.870 | 9.900 | 9.790 | 9.885 | 55,474 | +0.00(+0.05%) |
Sep 03, 2021 | 9.880 | 9.880 | 9.835 | 9.880 | 262,010 | +0.01(+0.10%) |
Sep 02, 2021 | 9.880 | 9.880 | 9.860 | 9.870 | 17,102 | -0.01(-0.10%) |
Sep 01, 2021 | 9.850 | 9.880 | 9.855 | 9.880 | 12,908 | +0.04(+0.41%) |
Aug 31, 2021 | 9.870 | 9.870 | 9.830 | 9.840 | 65,958 | -0.01(-0.10%) |
Aug 30, 2021 | 9.850 | 9.880 | 9.840 | 9.850 | 8,967 | +0.04(+0.42%) |
Aug 27, 2021 | 9.850 | 9.866 | 9.809 | 9.809 | 11,467 | -0.05(-0.52%) |
Aug 26, 2021 | 9.850 | 9.880 | 9.850 | 9.860 | 2,079 | +0.00(+0.00%) |
Aug 25, 2021 | 9.880 | 9.880 | 9.860 | 9.860 | 265 | +0.03(+0.30%) |
Aug 24, 2021 | 9.840 | 9.840 | 9.820 | 9.830 | 48,168 | +0.01(+0.10%) |
Aug 23, 2021 | 9.830 | 9.830 | 9.810 | 9.820 | 3,729 | +0.00(+0.00%) |
Aug 20, 2021 | 9.830 | 9.830 | 9.790 | 9.820 | 2,934 | +0.00(+0.00%) |
Aug 19, 2021 | 9.820 | 9.830 | 9.790 | 9.820 | 18,655 | -0.01(-0.10%) |
Aug 18, 2021 | 9.800 | 9.830 | 9.800 | 9.830 | 3,536 | +0.01(+0.10%) |
Aug 17, 2021 | 9.860 | 9.880 | 9.800 | 9.820 | 80,045 | -0.03(-0.30%) |
Aug 16, 2021 | 9.830 | 9.860 | 9.830 | 9.850 | 31,147 | +0.00(+0.00%) |
Aug 13, 2021 | 9.850 | 9.860 | 9.840 | 9.850 | 69,001 | +0.01(+0.08%) |
Aug 12, 2021 | 9.850 | 9.860 | 9.841 | 9.842 | 36,657 | -0.01(-0.08%) |
Aug 11, 2021 | 9.850 | 9.850 | 9.840 | 9.850 | 28,077 | +0.00(+0.00%) |
Aug 10, 2021 | 9.830 | 9.860 | 9.830 | 9.850 | 74,165 | +0.01(+0.10%) |
Aug 09, 2021 | 9.850 | 9.850 | 9.825 | 9.840 | 90,757 | +0.01(+0.08%) |
Aug 06, 2021 | 9.830 | 9.880 | 9.830 | 9.832 | 14,425 | -0.01(-0.08%) |
Aug 05, 2021 | 9.860 | 9.880 | 9.820 | 9.840 | 341,689 | +0.01(+0.10%) |
Aug 04, 2021 | 9.830 | 9.850 | 9.820 | 9.830 | 151,079 | -0.01(-0.10%) |
Aug 03, 2021 | 9.890 | 9.890 | 9.810 | 9.840 | 555,500 | +0.07(+0.72%) |
Aug 02, 2021 | 9.710 | 9.780 | 9.710 | 9.770 | 23,066 | +0.03(+0.31%) |
Jul 30, 2021 | 9.800 | 9.800 | 9.740 | 9.740 | 500 | -0.05(-0.51%) |
Jul 29, 2021 | 9.782 | 9.790 | 9.782 | 9.790 | 870 | +0.04(+0.41%) |
Jul 28, 2021 | 9.760 | 9.760 | 9.740 | 9.750 | 1,655 | -0.08(-0.81%) |
Jul 27, 2021 | 9.840 | 9.840 | 9.810 | 9.830 | 1,000 | -0.01(-0.10%) |
Jul 26, 2021 | 9.840 | 9.840 | 9.840 | 9.840 | 2,462 | -0.01(-0.10%) |
Jul 23, 2021 | 9.800 | 9.870 | 9.800 | 9.850 | 30,228 | +0.01(+0.10%) |
Jul 22, 2021 | 9.750 | 9.890 | 9.750 | 9.840 | 36,192 | +0.11(+1.13%) |
Jul 21, 2021 | 9.800 | 9.800 | 9.730 | 9.730 | 13,046 | +0.01(+0.10%) |
Jul 20, 2021 | 9.850 | 9.850 | 9.700 | 9.720 | 10,047 | +0.02(+0.21%) |
Jul 19, 2021 | 9.850 | 9.990 | 9.700 | 9.700 | 32,190 | -0.05(-0.51%) |
Jul 16, 2021 | 9.860 | 9.870 | 9.750 | 9.750 | 2,319 | -0.04(-0.41%) |
Jul 15, 2021 | 9.800 | 9.800 | 9.790 | 9.790 | 1,500 | +0.04(+0.41%) |
Jul 13, 2021 | 9.750 | 9.750 | 9.750 | 302 | +0.01(+0.10%) | |
Jul 12, 2021 | 10.00 | 10.00 | 9.740 | 9.740 | 39,315 | -0.11(-1.12%) |
Jul 09, 2021 | 9.770 | 9.850 | 9.750 | 9.850 | 5,862 | +0.07(+0.72%) |
Jul 08, 2021 | 9.760 | 9.780 | 9.760 | 9.780 | 7,883 | +0.02(+0.20%) |
Jul 06, 2021 | 9.760 | 9.760 | 9.760 | 50 | +0.02(+0.21%) | |
Jul 02, 2021 | 9.770 | 9.770 | 9.730 | 9.740 | 7,648 | -0.03(-0.31%) |