Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.910 | 9.930 | 9.850 | 9.850 | 6,802 | -0.05(-0.51%) |
Sep 29, 2021 | 9.900 | 9.976 | 9.900 | 9.900 | 2,166 | -0.01(-0.10%) |
Sep 27, 2021 | 9.910 | 9.910 | 9.910 | 26 | +0.01(+0.10%) | |
Sep 24, 2021 | 9.990 | 9.990 | 9.830 | 9.900 | 2,307 | +0.02(+0.20%) |
Sep 23, 2021 | 10.00 | 10.00 | 9.820 | 9.880 | 3,221 | -0.03(-0.30%) |
Sep 22, 2021 | 9.960 | 10.00 | 9.900 | 9.910 | 9,012 | -0.04(-0.40%) |
Sep 21, 2021 | 9.968 | 9.968 | 9.930 | 9.950 | 5,073 | +0.06(+0.61%) |
Sep 20, 2021 | 9.880 | 9.910 | 9.860 | 9.890 | 1,044 | +0.06(+0.61%) |
Sep 17, 2021 | 9.900 | 9.900 | 9.830 | 9.830 | 6,700 | -0.06(-0.61%) |
Sep 16, 2021 | 9.950 | 9.960 | 9.890 | 9.890 | 4,727 | -0.06(-0.60%) |
Sep 15, 2021 | 9.920 | 9.965 | 9.910 | 9.950 | 8,297 | +0.07(+0.71%) |
Sep 14, 2021 | 9.821 | 9.920 | 9.821 | 9.880 | 2,638 | -0.02(-0.20%) |
Sep 13, 2021 | 9.900 | 9.903 | 9.840 | 9.900 | 3,138 | +0.06(+0.61%) |
Sep 10, 2021 | 9.870 | 9.910 | 9.840 | 9.840 | 2,117 | -0.04(-0.46%) |
Sep 09, 2021 | 9.881 | 9.900 | 9.860 | 9.885 | 1,750 | +0.02(+0.15%) |
Sep 08, 2021 | 9.920 | 9.920 | 9.870 | 9.870 | 651 | +0.02(+0.20%) |
Sep 07, 2021 | 9.920 | 9.920 | 9.820 | 9.850 | 3,887 | +0.03(+0.31%) |
Sep 03, 2021 | 9.828 | 9.828 | 9.820 | 9.820 | 1,420 | -0.02(-0.18%) |
Sep 02, 2021 | 9.910 | 9.920 | 9.820 | 9.838 | 1,205 | -0.01(-0.12%) |
Sep 01, 2021 | 9.830 | 9.920 | 9.780 | 9.850 | 33,584 | +0.02(+0.20%) |
Aug 31, 2021 | 9.900 | 9.900 | 9.830 | 9.830 | 1,794 | -0.02(-0.20%) |
Aug 30, 2021 | 9.900 | 9.920 | 9.850 | 9.850 | 5,044 | +0.00(+0.00%) |
Aug 27, 2021 | 9.910 | 9.910 | 9.850 | 9.850 | 3,049 | -0.01(-0.10%) |
Aug 26, 2021 | 9.900 | 9.920 | 9.860 | 9.860 | 5,196 | +0.01(+0.10%) |
Aug 25, 2021 | 9.893 | 9.893 | 9.850 | 9.850 | 3,107 | -0.01(-0.05%) |
Aug 24, 2021 | 9.880 | 9.880 | 9.855 | 9.855 | 16,543 | +0.01(+0.05%) |
Aug 23, 2021 | 9.900 | 9.900 | 9.850 | 9.850 | 13,048 | +0.03(+0.31%) |
Aug 20, 2021 | 9.950 | 9.950 | 9.810 | 9.820 | 11,259 | -0.14(-1.41%) |
Aug 19, 2021 | 9.960 | 9.970 | 9.910 | 9.960 | 7,585 | +0.05(+0.50%) |
Aug 18, 2021 | 10.00 | 10.03 | 9.910 | 9.910 | 1,915 | +0.00(+0.00%) |
Aug 17, 2021 | 9.960 | 9.960 | 9.910 | 9.910 | 112,597 | -0.01(-0.10%) |
Aug 16, 2021 | 9.970 | 9.993 | 9.920 | 9.920 | 2,698 | -0.05(-0.50%) |
Aug 13, 2021 | 9.980 | 10.06 | 9.970 | 9.970 | 2,562 | +0.00(+0.00%) |
Aug 12, 2021 | 10.05 | 10.05 | 9.970 | 9.970 | 1,785 | +0.00(+0.00%) |
Aug 11, 2021 | 10.05 | 10.05 | 9.970 | 9.970 | 2,854 | -0.04(-0.40%) |
Aug 10, 2021 | 10.15 | 10.15 | 9.990 | 10.01 | 9,370 | -0.03(-0.30%) |
Aug 09, 2021 | 10.08 | 10.08 | 10.01 | 10.04 | 2,822 | +0.00(+0.00%) |
Aug 06, 2021 | 10.10 | 10.10 | 9.980 | 10.04 | 4,856 | -0.03(-0.25%) |
Aug 05, 2021 | 10.05 | 10.10 | 9.990 | 10.06 | 16,039 | +0.08(+0.85%) |
Aug 04, 2021 | 10.05 | 10.06 | 9.980 | 9.980 | 4,342 | -0.02(-0.20%) |
Aug 03, 2021 | 9.980 | 10.04 | 9.970 | 10.00 | 197,176 | +0.02(+0.20%) |
Aug 02, 2021 | 10.10 | 10.10 | 9.970 | 9.980 | 299,621 | -0.05(-0.50%) |
Jul 30, 2021 | 10.05 | 10.09 | 10.02 | 10.03 | 3,977 | -0.06(-0.59%) |
Jul 29, 2021 | 10.12 | 10.12 | 10.06 | 10.09 | 4,589 | +0.00(+0.00%) |
Jul 28, 2021 | 10.10 | 10.10 | 10.05 | 10.09 | 13,001 | -0.01(-0.10%) |
Jul 27, 2021 | 10.03 | 10.10 | 10.03 | 10.10 | 13,752 | +0.08(+0.80%) |
Jul 26, 2021 | 10.04 | 10.07 | 10.02 | 10.02 | 3,690 | +0.01(+0.10%) |
Jul 23, 2021 | 10.06 | 10.06 | 10.01 | 10.01 | 3,444 | -0.09(-0.89%) |
Jul 22, 2021 | 10.10 | 10.10 | 10.05 | 10.10 | 9,312 | +0.00(+0.00%) |
Jul 21, 2021 | 10.09 | 10.10 | 10.05 | 10.10 | 8,008 | +0.02(+0.20%) |
Jul 20, 2021 | 10.10 | 10.10 | 10.00 | 10.08 | 38,334 | +0.03(+0.30%) |
Jul 19, 2021 | 10.10 | 10.10 | 10.00 | 10.05 | 44,062 | +0.01(+0.10%) |
Jul 16, 2021 | 10.10 | 10.10 | 10.04 | 10.04 | 112,105 | -0.06(-0.59%) |
Jul 15, 2021 | 10.06 | 10.10 | 10.03 | 10.10 | 207,300 | +0.09(+0.90%) |
Jul 14, 2021 | 10.09 | 10.09 | 10.00 | 10.01 | 45,960 | -0.01(-0.07%) |
Jul 13, 2021 | 10.02 | 10.10 | 10.01 | 10.02 | 7,174 | -0.00(-0.03%) |
Jul 12, 2021 | 10.10 | 10.10 | 10.01 | 10.02 | 25,649 | -0.01(-0.10%) |
Jul 09, 2021 | 10.10 | 10.10 | 10.03 | 10.03 | 207,567 | -0.06(-0.59%) |
Jul 08, 2021 | 10.11 | 10.12 | 10.05 | 10.09 | 31,149 | +0.03(+0.25%) |
Jul 07, 2021 | 10.10 | 10.10 | 10.06 | 10.06 | 1,020,589 | +0.00(+0.05%) |
Jul 06, 2021 | 10.10 | 10.10 | 10.06 | 10.06 | 10,786 | -0.04(-0.40%) |
Jul 02, 2021 | 10.03 | 10.10 | 10.03 | 10.10 | 6,858 | +0.09(+0.95%) |