Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.12 | 10.12 | 10.12 | 10.12 | 1,004 | -0.03(-0.30%) |
Oct 27, 2021 | 10.15 | 10.15 | 10.15 | 33 | +0.03(+0.30%) | |
Oct 26, 2021 | 10.00 | 10.12 | 39,134 | +0.11(+1.10%) | ||
Oct 25, 2021 | 9.950 | 10.09 | 9.950 | 10.01 | 627,305 | +0.09(+0.91%) |
Oct 22, 2021 | 9.920 | 9.920 | 9.920 | 9.920 | 150 | +0.00(+0.00%) |
Oct 21, 2021 | 9.920 | 9.920 | 9.910 | 9.920 | 4,661 | +0.00(+0.00%) |
Oct 20, 2021 | 9.920 | 9.920 | 9.920 | 9.920 | 600 | -0.01(-0.10%) |
Oct 19, 2021 | 9.910 | 9.930 | 9.870 | 9.930 | 146,749 | +0.00(+0.00%) |
Oct 15, 2021 | 9.930 | 9.930 | 9.930 | 0 | +0.03(+0.25%) | |
Oct 14, 2021 | 9.905 | 9.905 | 9.905 | 9.905 | 1,002 | -0.04(-0.35%) |
Oct 13, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 227 | -0.01(-0.10%) |
Oct 12, 2021 | 9.940 | 9.950 | 9.940 | 9.950 | 331 | +0.02(+0.20%) |
Oct 07, 2021 | 9.930 | 9.930 | 9.930 | 1 | +0.06(+0.61%) | |
Oct 06, 2021 | 9.900 | 9.905 | 9.850 | 9.870 | 6,301 | -0.05(-0.50%) |
Oct 04, 2021 | 9.920 | 9.920 | 9.920 | 0 | +0.02(+0.20%) | |
Oct 01, 2021 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | +0.02(+0.20%) |
Sep 29, 2021 | 9.880 | 9.880 | 9.880 | 0 | -0.05(-0.50%) | |
Sep 27, 2021 | 9.930 | 9.930 | 9.930 | 0 | +0.03(+0.25%) | |
Sep 24, 2021 | 9.900 | 9.923 | 9.895 | 9.905 | 1,811 | +0.04(+0.46%) |
Sep 22, 2021 | 9.860 | 9.860 | 9.860 | 0 | -0.01(-0.11%) | |
Sep 21, 2021 | 9.885 | 9.885 | 9.860 | 9.871 | 664 | -0.06(-0.60%) |
Sep 17, 2021 | 9.930 | 9.930 | 9.930 | 0 | -0.03(-0.30%) | |
Sep 16, 2021 | 9.960 | 9.960 | 9.960 | 9.960 | 252 | +0.00(+0.00%) |
Sep 15, 2021 | 9.900 | 9.960 | 9.900 | 9.960 | 22,779 | +0.06(+0.61%) |
Sep 14, 2021 | 9.918 | 9.918 | 9.900 | 9.900 | 1,105 | +0.07(+0.76%) |
Sep 13, 2021 | 9.825 | 9.825 | 9.825 | 9.825 | 548 | -0.05(-0.51%) |
Sep 10, 2021 | 9.867 | 9.960 | 9.867 | 9.876 | 2,402 | -0.00(-0.04%) |
Sep 09, 2021 | 9.901 | 9.942 | 9.880 | 9.880 | 2,202 | +0.04(+0.41%) |
Sep 08, 2021 | 9.960 | 9.960 | 9.830 | 9.840 | 2,600 | -0.03(-0.30%) |
Sep 07, 2021 | 9.960 | 9.960 | 9.870 | 9.870 | 3,631 | -0.02(-0.15%) |
Sep 03, 2021 | 9.885 | 9.885 | 9.885 | 9.885 | 500 | -0.02(-0.20%) |
Sep 02, 2021 | 9.905 | 9.905 | 9.905 | 9.905 | 1,009 | -0.05(-0.46%) |
Sep 01, 2021 | 9.905 | 9.960 | 9.905 | 9.950 | 3,360 | +0.05(+0.46%) |
Aug 31, 2021 | 9.905 | 9.905 | 9.905 | 9.905 | 1,000 | -0.00(-0.01%) |
Aug 27, 2021 | 9.905 | 9.905 | 9.905 | 3 | +0.00(+0.01%) | |
Aug 26, 2021 | 9.905 | 9.905 | 9.905 | 9.905 | 1,000 | -0.06(-0.57%) |
Aug 16, 2021 | 9.962 | 9.962 | 9.962 | 0 | +0.05(+0.52%) | |
Aug 11, 2021 | 9.910 | 9.910 | 9.910 | 0 | +0.00(+0.00%) | |
Aug 10, 2021 | 9.970 | 9.980 | 9.910 | 9.910 | 4,283 | -0.05(-0.51%) |
Aug 06, 2021 | 9.961 | 9.961 | 9.961 | 0 | +0.03(+0.31%) | |
Aug 04, 2021 | 9.930 | 9.930 | 9.930 | 4 | -0.02(-0.20%) | |
Aug 03, 2021 | 9.920 | 9.960 | 9.920 | 9.950 | 29,912 | -0.01(-0.10%) |
Jul 30, 2021 | 9.960 | 9.960 | 9.960 | 0 | +0.03(+0.30%) | |
Jul 29, 2021 | 9.910 | 9.930 | 9.910 | 9.930 | 64,843 | +0.01(+0.10%) |
Jul 28, 2021 | 9.940 | 9.940 | 9.920 | 9.920 | 108,639 | +0.00(+0.00%) |
Jul 27, 2021 | 9.930 | 9.990 | 9.900 | 9.920 | 56,499 | -0.08(-0.80%) |
Jul 22, 2021 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.05%) | |
Jul 21, 2021 | 9.950 | 10.00 | 9.950 | 9.995 | 20,451 | +0.03(+0.35%) |
Jul 20, 2021 | 9.940 | 9.960 | 9.940 | 9.960 | 81,362 | +0.01(+0.10%) |
Jul 19, 2021 | 9.940 | 9.950 | 9.930 | 9.950 | 11,354 | -0.02(-0.20%) |
Jul 16, 2021 | 9.970 | 9.970 | 9.970 | 9.970 | 600 | -0.01(-0.10%) |
Jul 15, 2021 | 9.919 | 9.980 | 9.919 | 9.980 | 22,538 | +0.02(+0.21%) |
Jul 13, 2021 | 9.959 | 9.959 | 9.959 | 0 | +0.05(+0.49%) | |
Jul 12, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 101 | -0.08(-0.80%) |
Jul 09, 2021 | 9.980 | 10.00 | 9.970 | 9.990 | 137,473 | +0.01(+0.10%) |
Jul 08, 2021 | 9.970 | 9.980 | 9.955 | 9.980 | 27,276 | +0.05(+0.46%) |
Jul 07, 2021 | 9.970 | 9.970 | 9.933 | 9.934 | 124,866 | -0.02(-0.16%) |
Jul 06, 2021 | 9.960 | 9.970 | 9.916 | 9.950 | 40,894 | -0.01(-0.12%) |
Jul 02, 2021 | 9.963 | 9.970 | 9.937 | 9.962 | 6,587 | -0.01(-0.08%) |
Jul 01, 2021 | 9.970 | 9.970 | 9.960 | 9.970 | 46,988 | +0.03(+0.25%) |
Jun 30, 2021 | 9.938 | 9.970 | 9.920 | 9.945 | 34,034 | -0.02(-0.15%) |
Jun 29, 2021 | 9.940 | 9.970 | 9.940 | 9.960 | 5,864 | +0.01(+0.05%) |
Jun 28, 2021 | 9.970 | 9.970 | 9.950 | 9.955 | 7,461 | -0.02(-0.15%) |
Jun 25, 2021 | 9.970 | 9.970 | 9.970 | 9.970 | 10,601 | +0.01(+0.10%) |
Jun 24, 2021 | 9.970 | 9.970 | 9.960 | 9.960 | 1,364 | -0.00(-0.00%) |
Jun 23, 2021 | 9.960 | 9.960 | 9.960 | 9.960 | 2,275 | +0.00(+0.00%) |
Jun 22, 2021 | 9.960 | 9.960 | 9.960 | 9.960 | 1,200 | +0.00(+0.00%) |
Jun 21, 2021 | 9.970 | 9.990 | 9.950 | 9.960 | 112,824 | +0.00(+0.00%) |
Jun 18, 2021 | 9.950 | 9.960 | 9.945 | 9.960 | 6,920 | +0.04(+0.40%) |
Jun 17, 2021 | 9.920 | 9.950 | 9.920 | 9.920 | 1,751 | +0.01(+0.10%) |
Jun 16, 2021 | 9.939 | 9.939 | 9.910 | 9.910 | 16,710 | -0.02(-0.15%) |
Jun 15, 2021 | 9.925 | 9.925 | 9.925 | 9.925 | 121 | -0.04(-0.40%) |
Jun 11, 2021 | 9.964 | 9.964 | 9.964 | 3 | +0.05(+0.54%) | |
Jun 10, 2021 | 9.920 | 9.920 | 9.900 | 9.911 | 1,086,775 | -0.03(-0.29%) |
Jun 09, 2021 | 9.940 | 9.950 | 9.920 | 9.940 | 62,060 | -0.04(-0.40%) |
Jun 08, 2021 | 9.970 | 9.980 | 9.930 | 9.980 | 127,150 | +0.05(+0.48%) |
Jun 07, 2021 | 9.932 | 9.940 | 9.932 | 9.933 | 1,400 | -0.02(-0.17%) |
Jun 04, 2021 | 9.960 | 9.970 | 9.943 | 9.950 | 50,048 | +0.05(+0.51%) |
Jun 03, 2021 | 9.950 | 9.970 | 9.900 | 9.900 | 426,332 | -0.07(-0.70%) |
Jun 02, 2021 | 10.000 | 10.000 | 9.959 | 9.970 | 15,730 | -0.02(-0.20%) |
Jun 01, 2021 | 9.990 | 9.990 | 9.990 | 9.990 | 231 | +0.01(+0.05%) |
May 28, 2021 | 9.985 | 9.985 | 9.985 | 9.985 | 9,201 | +0.01(+0.15%) |
May 27, 2021 | 9.996 | 9.996 | 9.970 | 9.970 | 734 | -0.03(-0.30%) |
May 25, 2021 | 10.00 | 10.00 | 10.00 | 1 | +0.03(+0.30%) | |
May 24, 2021 | 9.970 | 10.02 | 9.970 | 9.970 | 3,337 | -0.01(-0.10%) |
May 20, 2021 | 9.980 | 9.980 | 9.980 | 1 | -0.02(-0.20%) | |
May 19, 2021 | 9.980 | 10.00 | 9.940 | 10.00 | 6,005 | +0.01(+0.10%) |
May 18, 2021 | 9.940 | 9.990 | 9.940 | 9.990 | 316,247 | -0.01(-0.10%) |
May 17, 2021 | 9.970 | 10.00 | 9.940 | 10.00 | 164,497 | +0.00(+0.00%) |
May 14, 2021 | 9.970 | 10.00 | 9.970 | 10.00 | 6,972 | +0.01(+0.10%) |
May 13, 2021 | 10.03 | 10.03 | 9.970 | 9.990 | 30,030 | -0.01(-0.10%) |
May 12, 2021 | 9.970 | 10.00 | 9.970 | 10.00 | 16,969 | +0.01(+0.10%) |
May 11, 2021 | 9.970 | 10.00 | 9.970 | 9.990 | 75,828 | -0.01(-0.10%) |
May 10, 2021 | 10.00 | 10.00 | 9.960 | 10.00 | 484,843 | +0.00(+0.00%) |