Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2021 | 9.940 | 9.940 | 9.940 | 0 | -0.20(-1.97%) | |
Sep 27, 2021 | 10.12 | 10.17 | 9.920 | 10.14 | 487,566 | +0.09(+0.90%) |
Sep 24, 2021 | 10.00 | 10.80 | 9.670 | 10.05 | 829,042 | +0.05(+0.50%) |
Sep 23, 2021 | 10.02 | 10.02 | 9.980 | 10.00 | 518,657 | +0.00(+0.00%) |
Sep 22, 2021 | 9.970 | 10.01 | 9.970 | 10.00 | 571,213 | +0.03(+0.30%) |
Sep 21, 2021 | 9.990 | 10.01 | 9.970 | 9.970 | 2,195,018 | +0.00(+0.00%) |
Sep 20, 2021 | 10.00 | 10.00 | 9.980 | 9.970 | 296,502 | -0.03(-0.30%) |
Sep 17, 2021 | 9.980 | 10.02 | 9.970 | 10.00 | 1,912,559 | +0.03(+0.30%) |
Sep 16, 2021 | 9.970 | 9.980 | 9.965 | 9.970 | 971,996 | +0.00(+0.00%) |
Sep 15, 2021 | 9.970 | 9.975 | 9.960 | 9.970 | 673,287 | +0.01(+0.05%) |
Sep 14, 2021 | 9.980 | 9.980 | 9.960 | 9.965 | 280,530 | -0.02(-0.15%) |
Sep 13, 2021 | 9.990 | 9.990 | 9.961 | 9.980 | 93,668 | +0.02(+0.20%) |
Sep 10, 2021 | 9.980 | 9.980 | 9.960 | 9.960 | 177,872 | -0.00(-0.05%) |
Sep 09, 2021 | 9.960 | 9.980 | 9.960 | 9.965 | 238,157 | -0.01(-0.05%) |
Sep 08, 2021 | 10.00 | 10.00 | 9.950 | 9.970 | 45,302 | -0.02(-0.18%) |
Sep 07, 2021 | 9.950 | 9.990 | 9.950 | 9.988 | 311,154 | +0.05(+0.48%) |
Sep 03, 2021 | 9.950 | 9.950 | 9.910 | 9.940 | 49,282 | +0.00(+0.00%) |
Sep 02, 2021 | 9.910 | 9.940 | 9.910 | 9.940 | 381,160 | +0.02(+0.20%) |
Sep 01, 2021 | 9.920 | 9.930 | 9.900 | 9.920 | 61,146 | +0.01(+0.10%) |
Aug 31, 2021 | 9.910 | 9.920 | 9.890 | 9.910 | 33,827 | -0.01(-0.10%) |
Aug 30, 2021 | 9.900 | 9.920 | 9.890 | 9.920 | 38,026 | +0.04(+0.40%) |
Aug 27, 2021 | 9.920 | 9.920 | 9.880 | 9.880 | 16,510 | -0.02(-0.20%) |
Aug 26, 2021 | 9.870 | 9.900 | 9.870 | 9.900 | 23,732 | +0.00(+0.00%) |
Aug 25, 2021 | 9.900 | 9.900 | 9.881 | 9.900 | 23,379 | +0.04(+0.40%) |
Aug 24, 2021 | 9.870 | 9.880 | 9.861 | 9.861 | 4,244 | +0.00(+0.01%) |
Aug 23, 2021 | 9.880 | 9.900 | 9.860 | 9.860 | 15,988 | -0.04(-0.37%) |
Aug 20, 2021 | 9.890 | 9.920 | 9.890 | 9.897 | 556,287 | +0.02(+0.17%) |
Aug 19, 2021 | 9.890 | 9.890 | 9.880 | 9.880 | 50,748 | -0.00(-0.00%) |
Aug 18, 2021 | 9.880 | 9.890 | 9.880 | 9.880 | 11,594 | +0.00(+0.00%) |
Aug 17, 2021 | 9.890 | 9.890 | 9.880 | 9.880 | 31,769 | +0.00(+0.00%) |
Aug 16, 2021 | 9.860 | 9.880 | 9.860 | 9.880 | 68,953 | +0.00(+0.00%) |
Aug 13, 2021 | 9.850 | 9.880 | 9.850 | 9.880 | 252,438 | +0.02(+0.20%) |
Aug 12, 2021 | 9.860 | 9.870 | 9.860 | 9.860 | 5,547 | -0.03(-0.30%) |
Aug 11, 2021 | 9.880 | 9.900 | 9.880 | 9.890 | 116,644 | +0.01(+0.10%) |
Aug 10, 2021 | 9.860 | 9.880 | 9.860 | 9.880 | 32,954 | +0.00(+0.00%) |
Aug 09, 2021 | 9.860 | 9.896 | 9.860 | 9.880 | 199,921 | +0.00(+0.00%) |
Aug 06, 2021 | 9.890 | 9.890 | 9.865 | 9.880 | 309,854 | +0.00(+0.00%) |
Aug 05, 2021 | 9.860 | 9.880 | 9.860 | 9.880 | 3,599 | +0.03(+0.30%) |
Aug 04, 2021 | 9.875 | 9.875 | 9.850 | 9.850 | 104,289 | -0.02(-0.20%) |
Aug 03, 2021 | 9.860 | 9.875 | 9.860 | 9.870 | 118,796 | +0.01(+0.10%) |
Aug 02, 2021 | 9.900 | 9.900 | 9.860 | 9.860 | 24,033 | +0.00(+0.00%) |
Jul 30, 2021 | 9.860 | 9.860 | 9.860 | 9.860 | 436 | +0.00(+0.05%) |
Jul 29, 2021 | 9.853 | 9.860 | 9.850 | 9.855 | 1,947 | +0.01(+0.05%) |
Jul 28, 2021 | 9.852 | 9.852 | 9.850 | 9.850 | 233 | +0.01(+0.10%) |
Jul 27, 2021 | 9.888 | 9.888 | 9.840 | 9.840 | 222,091 | -0.01(-0.10%) |
Jul 26, 2021 | 9.850 | 9.870 | 9.845 | 9.850 | 265,704 | -0.04(-0.40%) |
Jul 23, 2021 | 9.890 | 9.890 | 9.870 | 9.890 | 5,047 | +0.01(+0.10%) |
Jul 22, 2021 | 9.850 | 9.880 | 9.850 | 9.880 | 35,640 | +0.00(+0.00%) |
Jul 21, 2021 | 9.890 | 9.890 | 9.860 | 9.880 | 17,140 | +0.00(+0.00%) |
Jul 20, 2021 | 9.860 | 9.900 | 9.860 | 9.880 | 9,316 | +0.00(+0.00%) |
Jul 19, 2021 | 9.850 | 9.880 | 9.850 | 9.880 | 14,505 | +0.00(+0.00%) |
Jul 16, 2021 | 9.850 | 9.880 | 9.850 | 9.880 | 32,599 | +0.00(+0.00%) |
Jul 15, 2021 | 9.900 | 9.900 | 9.860 | 9.880 | 119,834 | -0.01(-0.10%) |
Jul 14, 2021 | 9.897 | 9.897 | 9.880 | 9.890 | 3,737 | -0.01(-0.10%) |
Jul 13, 2021 | 9.890 | 9.900 | 9.890 | 9.900 | 15,863 | +0.02(+0.20%) |
Jul 12, 2021 | 9.880 | 9.900 | 9.880 | 9.880 | 3,967 | +0.00(+0.00%) |
Jul 09, 2021 | 9.880 | 9.880 | 9.880 | 9.880 | 4,775 | +0.00(+0.00%) |
Jul 08, 2021 | 9.880 | 9.890 | 9.880 | 9.880 | 3,507 | -0.01(-0.10%) |
Jul 07, 2021 | 9.890 | 9.890 | 9.870 | 9.890 | 1,579 | +0.00(+0.00%) |
Jul 06, 2021 | 9.880 | 9.890 | 9.870 | 9.890 | 6,681 | +0.00(+0.00%) |
Jul 02, 2021 | 9.890 | 9.890 | 9.870 | 9.890 | 16,054 | +0.00(+0.00%) |
Jul 01, 2021 | 9.870 | 9.890 | 9.870 | 9.890 | 22,664 | +0.02(+0.20%) |
Jun 30, 2021 | 9.870 | 9.890 | 9.870 | 9.870 | 21,459 | -0.01(-0.10%) |
Jun 29, 2021 | 9.870 | 9.890 | 9.870 | 9.880 | 13,305 | +0.00(+0.00%) |
Jun 28, 2021 | 9.870 | 9.890 | 9.870 | 9.880 | 53,684 | +0.00(+0.00%) |
Jun 25, 2021 | 9.880 | 9.890 | 9.870 | 9.880 | 182,392 | +0.00(+0.00%) |
Jun 24, 2021 | 9.880 | 9.890 | 9.880 | 9.880 | 128,215 | -0.01(-0.10%) |
Jun 23, 2021 | 9.880 | 9.890 | 9.880 | 9.890 | 8,044 | +0.00(+0.00%) |
Jun 22, 2021 | 9.890 | 9.890 | 9.880 | 9.890 | 84,399 | +0.00(+0.00%) |
Jun 21, 2021 | 9.870 | 9.890 | 9.870 | 9.890 | 216,884 | +0.01(+0.10%) |
Jun 18, 2021 | 9.880 | 9.880 | 9.870 | 9.880 | 22,079 | +0.00(+0.00%) |
Jun 17, 2021 | 9.875 | 9.890 | 9.875 | 9.880 | 868,826 | +0.00(+0.00%) |
Jun 16, 2021 | 9.880 | 9.900 | 9.860 | 9.880 | 212,465 | -0.01(-0.10%) |
Jun 15, 2021 | 9.880 | 9.890 | 9.870 | 9.890 | 5,616 | +0.01(+0.10%) |
Jun 14, 2021 | 9.890 | 9.890 | 9.860 | 9.880 | 374,887 | +0.00(+0.00%) |
Jun 11, 2021 | 9.890 | 9.900 | 9.880 | 9.880 | 36,668 | +0.00(+0.00%) |
Jun 10, 2021 | 9.880 | 9.900 | 9.880 | 9.880 | 37,202 | +0.00(+0.00%) |
Jun 09, 2021 | 9.870 | 9.900 | 9.870 | 9.880 | 95,374 | +0.00(+0.00%) |
Jun 08, 2021 | 9.892 | 9.892 | 9.860 | 9.880 | 62,621 | +0.00(+0.00%) |
Jun 07, 2021 | 9.880 | 9.900 | 9.880 | 9.880 | 77,493 | +0.01(+0.10%) |
Jun 04, 2021 | 9.870 | 9.880 | 9.870 | 9.870 | 175,434 | -0.01(-0.10%) |
Jun 03, 2021 | 9.870 | 9.880 | 9.870 | 9.880 | 143,826 | -0.03(-0.30%) |
Jun 02, 2021 | 9.870 | 9.920 | 9.850 | 9.910 | 30,223 | +0.06(+0.61%) |
Jun 01, 2021 | 9.870 | 9.870 | 9.840 | 9.850 | 14,530 | +0.00(+0.00%) |
May 28, 2021 | 9.870 | 9.870 | 9.840 | 9.850 | 30,932 | +0.00(+0.00%) |
May 27, 2021 | 9.882 | 9.882 | 9.840 | 9.850 | 81,352 | -0.03(-0.30%) |
May 26, 2021 | 9.870 | 9.900 | 9.870 | 9.880 | 14,118 | +0.02(+0.20%) |
May 25, 2021 | 9.880 | 9.895 | 9.860 | 9.860 | 11,804 | -0.02(-0.20%) |
May 24, 2021 | 9.880 | 9.880 | 9.880 | 9.880 | 580 | +0.00(+0.00%) |
May 21, 2021 | 9.880 | 9.890 | 9.860 | 9.880 | 360,442 | +0.00(+0.00%) |
May 20, 2021 | 9.910 | 9.910 | 9.870 | 9.880 | 3,587 | -0.01(-0.10%) |
May 19, 2021 | 9.880 | 9.910 | 9.880 | 9.890 | 543,324 | +0.03(+0.30%) |
May 18, 2021 | 9.890 | 9.910 | 9.850 | 9.860 | 97,349 | -0.02(-0.20%) |
May 17, 2021 | 9.888 | 9.888 | 9.850 | 9.880 | 20,140 | +0.00(+0.00%) |
May 14, 2021 | 9.870 | 9.880 | 9.870 | 9.880 | 5,040 | +0.00(+0.00%) |
May 13, 2021 | 9.880 | 9.890 | 9.860 | 9.880 | 29,675 | -0.01(-0.10%) |
May 12, 2021 | 9.870 | 9.890 | 9.850 | 9.890 | 201,078 | +0.00(+0.00%) |
May 11, 2021 | 9.870 | 9.890 | 9.850 | 9.890 | 26,380 | -0.01(-0.10%) |
May 10, 2021 | 9.900 | 9.900 | 9.880 | 9.900 | 12,390 | +0.01(+0.10%) |
May 07, 2021 | 9.870 | 9.900 | 9.870 | 9.890 | 15,718 | +0.00(+0.00%) |
May 06, 2021 | 9.880 | 9.900 | 9.870 | 9.890 | 366,688 | -0.01(-0.10%) |
May 05, 2021 | 9.890 | 9.900 | 9.870 | 9.900 | 6,642 | -0.03(-0.30%) |
May 04, 2021 | 9.940 | 9.940 | 9.881 | 9.930 | 37,838 | -0.02(-0.20%) |
May 03, 2021 | 9.910 | 9.950 | 9.870 | 9.950 | 60,463 | +0.03(+0.30%) |
Apr 30, 2021 | 9.853 | 9.930 | 9.853 | 9.920 | 35,200 | +0.05(+0.51%) |
Apr 29, 2021 | 9.900 | 9.900 | 9.850 | 9.870 | 49,192 | +0.01(+0.10%) |
Apr 28, 2021 | 9.860 | 9.899 | 9.850 | 9.860 | 301,584 | -0.01(-0.10%) |
Apr 27, 2021 | 9.880 | 9.920 | 9.830 | 9.870 | 796,632 | -0.04(-0.40%) |
Apr 26, 2021 | 9.860 | 9.950 | 9.830 | 9.910 | 69,238 | +0.00(+0.00%) |
Apr 23, 2021 | 9.850 | 9.910 | 9.850 | 9.910 | 40,400 | +0.03(+0.30%) |
Apr 22, 2021 | 9.850 | 9.880 | 9.850 | 9.880 | 73,522 | +0.04(+0.41%) |
Apr 21, 2021 | 9.810 | 9.850 | 9.790 | 9.840 | 20,138 | +0.05(+0.51%) |
Apr 20, 2021 | 9.800 | 9.840 | 9.790 | 9.790 | 134,645 | -0.01(-0.10%) |
Apr 19, 2021 | 9.880 | 9.900 | 9.790 | 9.800 | 150,160 | -0.10(-1.01%) |
Apr 16, 2021 | 9.910 | 9.990 | 9.880 | 9.900 | 133,300 | -0.05(-0.50%) |
Apr 15, 2021 | 9.890 | 9.970 | 9.890 | 9.950 | 433,110 | +0.03(+0.30%) |
Apr 14, 2021 | 9.910 | 9.950 | 9.860 | 9.920 | 352,260 | -0.03(-0.30%) |
Apr 13, 2021 | 10.00 | 10.00 | 9.900 | 9.950 | 193,085 | -0.04(-0.40%) |
Apr 12, 2021 | 10.00 | 10.00 | 9.910 | 9.990 | 401,351 | -0.03(-0.30%) |
Apr 09, 2021 | 10.04 | 10.04 | 9.990 | 10.02 | 364,400 | -0.03(-0.30%) |
Apr 08, 2021 | 9.900 | 10.05 | 9.900 | 10.05 | 817,568 | +0.05(+0.50%) |
Apr 07, 2021 | 10.22 | 10.32 | 9.910 | 10.00 | 6,766,706 | +0.30(+3.09%) |
Apr 06, 2021 | 9.710 | 9.710 | 9.660 | 9.700 | 5,648 | +0.00(+0.00%) |
Apr 05, 2021 | 9.700 | 9.715 | 9.680 | 9.700 | 11,473 | +0.03(+0.31%) |
Apr 01, 2021 | 9.670 | 9.670 | 9.670 | 26 | +0.00(+0.00%) | |
Mar 31, 2021 | 9.670 | 9.670 | 9.670 | 5 | +0.00(+0.00%) | |
Mar 30, 2021 | 9.690 | 9.690 | 9.640 | 9.670 | 11,748 | +0.05(+0.52%) |
Mar 29, 2021 | 9.590 | 9.720 | 9.590 | 9.620 | 6,675 | -0.03(-0.31%) |
Mar 26, 2021 | 9.580 | 9.800 | 9.580 | 9.650 | 110,000 | +0.05(+0.52%) |
Mar 25, 2021 | 9.600 | 9.600 | 9.600 | 9.600 | 41,013 | +0.05(+0.52%) |
Mar 24, 2021 | 9.550 | 9.550 | 9.550 | 9.550 | 509 | -0.15(-1.55%) |
Mar 23, 2021 | 9.710 | 9.710 | 9.620 | 9.700 | 2,042 | -0.11(-1.12%) |
Mar 22, 2021 | 9.860 | 9.860 | 9.810 | 9.810 | 925 | +0.01(+0.10%) |