Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 10.02 | 10.02 | 9.975 | 10.01 | 6,529 | +0.02(+0.20%) |
Dec 30, 2021 | 9.910 | 9.990 | 9.850 | 9.990 | 7,407 | +0.13(+1.32%) |
Dec 29, 2021 | 9.980 | 10.01 | 9.860 | 9.860 | 2,265 | -0.09(-0.90%) |
Dec 28, 2021 | 9.900 | 9.950 | 9.880 | 9.950 | 11,891 | +0.10(+1.02%) |
Dec 27, 2021 | 9.850 | 9.850 | 9.850 | 9.850 | 1,384 | -0.02(-0.20%) |
Dec 23, 2021 | 9.880 | 9.910 | 9.870 | 9.870 | 5,321 | -0.01(-0.10%) |
Dec 22, 2021 | 9.880 | 9.880 | 9.880 | 9.880 | 1,295 | +0.01(+0.10%) |
Dec 20, 2021 | 9.870 | 9.870 | 9.870 | 51 | -0.01(-0.10%) | |
Dec 17, 2021 | 9.900 | 9.900 | 9.870 | 9.880 | 1,888 | +0.01(+0.10%) |
Dec 16, 2021 | 9.990 | 9.990 | 9.870 | 9.870 | 2,360 | -0.08(-0.75%) |
Dec 15, 2021 | 10.00 | 10.00 | 9.900 | 9.945 | 1,851,674 | -0.00(-0.05%) |
Dec 14, 2021 | 9.950 | 9.960 | 9.950 | 9.950 | 1,259 | -0.01(-0.05%) |
Dec 10, 2021 | 9.955 | 9.955 | 9.955 | 270 | +0.01(+0.05%) | |
Dec 09, 2021 | 9.970 | 9.978 | 9.950 | 9.950 | 1,684 | -0.02(-0.20%) |
Dec 08, 2021 | 9.944 | 9.970 | 9.944 | 9.970 | 570 | -0.01(-0.10%) |
Dec 07, 2021 | 9.970 | 10.00 | 9.970 | 9.980 | 6,323 | +0.01(+0.10%) |
Dec 06, 2021 | 9.950 | 9.970 | 9.940 | 9.970 | 1,703 | +0.02(+0.20%) |
Dec 03, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 100 | -0.02(-0.20%) |
Dec 01, 2021 | 9.970 | 9.970 | 9.970 | 190 | -0.03(-0.30%) | |
Nov 30, 2021 | 9.950 | 10.00 | 9.950 | 10.00 | 10,005 | -0.04(-0.40%) |
Nov 29, 2021 | 10.10 | 10.10 | 9.970 | 10.04 | 1,965 | +0.04(+0.40%) |
Nov 24, 2021 | 10.00 | 10.00 | 10.00 | 105 | +0.00(+0.00%) | |
Nov 23, 2021 | 10.10 | 10.10 | 9.952 | 10.00 | 26,485 | +0.03(+0.30%) |
Nov 22, 2021 | 10.10 | 10.10 | 9.970 | 9.970 | 1,941 | -0.05(-0.50%) |
Nov 19, 2021 | 10.04 | 10.05 | 9.962 | 10.02 | 2,440 | +0.04(+0.40%) |
Nov 18, 2021 | 9.950 | 10.04 | 9.960 | 9.980 | 1,792 | +0.03(+0.30%) |
Nov 17, 2021 | 10.00 | 10.03 | 9.930 | 9.950 | 8,257 | -0.07(-0.70%) |
Nov 16, 2021 | 9.950 | 10.02 | 9.950 | 10.02 | 10,302 | +0.02(+0.20%) |
Nov 15, 2021 | 9.980 | 10.05 | 9.964 | 10.00 | 19,175 | -0.09(-0.89%) |
Nov 12, 2021 | 10.10 | 10.10 | 9.980 | 10.09 | 4,203 | +0.11(+1.08%) |
Nov 11, 2021 | 9.950 | 9.982 | 9.950 | 9.982 | 1,617 | -0.12(-1.16%) |
Nov 10, 2021 | 9.980 | 10.10 | 9.977 | 10.10 | 1,174 | +0.05(+0.50%) |
Nov 09, 2021 | 9.921 | 10.05 | 9.921 | 10.05 | 1,602 | +0.11(+1.11%) |
Nov 08, 2021 | 10.09 | 10.09 | 9.910 | 9.940 | 13,600 | -0.09(-0.90%) |
Nov 05, 2021 | 10.00 | 10.10 | 10.00 | 10.03 | 8,424 | +0.04(+0.39%) |
Nov 04, 2021 | 9.990 | 10.00 | 9.990 | 9.991 | 1,706 | +0.00(+0.01%) |
Nov 03, 2021 | 9.950 | 10.000 | 9.950 | 9.990 | 1,149 | +0.04(+0.40%) |
Nov 02, 2021 | 9.918 | 9.950 | 9.918 | 9.950 | 195,772 | +0.00(+0.00%) |
Nov 01, 2021 | 10.000 | 10.000 | 9.930 | 9.950 | 3,578 | +0.00(+0.00%) |
Oct 29, 2021 | 10.00 | 10.00 | 9.900 | 9.950 | 1,637 | -0.05(-0.50%) |
Oct 28, 2021 | 9.867 | 10.00 | 9.867 | 10.00 | 1,412 | +0.05(+0.50%) |
Oct 27, 2021 | 10.00 | 9.981 | 9.950 | 9.950 | 1,091 | +0.05(+0.51%) |
Oct 26, 2021 | 9.980 | 9.990 | 9.900 | 2,376 | +0.00(+0.00%) | |
Oct 25, 2021 | 9.900 | 10.00 | 9.890 | 9.900 | 7,083 | +0.01(+0.10%) |
Oct 22, 2021 | 9.890 | 9.920 | 9.860 | 9.890 | 5,763 | +0.01(+0.10%) |
Oct 21, 2021 | 9.881 | 9.881 | 9.880 | 9.880 | 673 | +0.00(+0.00%) |
Oct 20, 2021 | 9.935 | 9.935 | 9.870 | 9.880 | 1,150 | +0.01(+0.10%) |
Oct 19, 2021 | 9.978 | 9.978 | 9.858 | 9.870 | 1,536 | +0.02(+0.20%) |
Oct 18, 2021 | 10.00 | 10.00 | 9.850 | 9.850 | 2,307 | -0.05(-0.51%) |
Oct 15, 2021 | 9.840 | 9.940 | 9.840 | 9.900 | 12,314 | -0.01(-0.10%) |
Oct 14, 2021 | 9.910 | 9.970 | 9.900 | 9.910 | 4,386 | +0.06(+0.61%) |
Oct 13, 2021 | 9.920 | 10.000 | 9.850 | 9.850 | 1,103 | -0.06(-0.61%) |
Oct 12, 2021 | 10.00 | 10.00 | 9.910 | 9.910 | 902 | -0.02(-0.20%) |
Oct 11, 2021 | 9.930 | 9.930 | 9.930 | 9.930 | 410 | +0.01(+0.10%) |
Oct 07, 2021 | 9.920 | 9.920 | 9.920 | 51 | +0.06(+0.61%) | |
Oct 06, 2021 | 9.890 | 9.890 | 9.839 | 9.860 | 1,430 | -0.01(-0.09%) |
Oct 05, 2021 | 9.891 | 9.891 | 9.869 | 9.869 | 370 | -0.08(-0.83%) |
Oct 04, 2021 | 9.952 | 9.952 | 9.952 | 9.952 | 677 | +0.02(+0.22%) |
Oct 01, 2021 | 9.920 | 9.950 | 9.860 | 9.930 | 57,577 | +0.08(+0.81%) |
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%) |
Jul 01, 2021 | 10.14 | 10.14 | 9.980 | 10.01 | 77,482 | -0.09(-0.94%) |
Jun 30, 2021 | 10.10 | 10.10 | 10.03 | 10.10 | 11,858 | +0.04(+0.39%) |
Jun 29, 2021 | 10.10 | 10.10 | 10.06 | 10.06 | 23,368 | -0.04(-0.39%) |
Jun 28, 2021 | 10.10 | 10.10 | 10.08 | 10.10 | 18,598 | +0.01(+0.10%) |
Jun 25, 2021 | 10.10 | 10.10 | 10.09 | 10.09 | 4,098 | -0.01(-0.10%) |
Jun 24, 2021 | 10.14 | 10.14 | 10.08 | 10.10 | 35,644 | +0.01(+0.10%) |
Jun 23, 2021 | 10.10 | 10.10 | 10.05 | 10.09 | 14,287 | +0.00(+0.00%) |
Jun 22, 2021 | 10.14 | 10.14 | 10.08 | 10.09 | 6,107 | +0.01(+0.10%) |
Jun 21, 2021 | 10.14 | 10.14 | 10.08 | 10.08 | 7,887 | +0.01(+0.05%) |
Jun 18, 2021 | 10.12 | 10.14 | 10.06 | 10.07 | 12,319 | +0.02(+0.25%) |
Jun 17, 2021 | 10.05 | 10.10 | 10.05 | 10.05 | 18,085 | +0.01(+0.10%) |
Jun 16, 2021 | 10.15 | 10.15 | 10.03 | 10.04 | 394,665 | -0.06(-0.59%) |
Jun 15, 2021 | 10.09 | 10.12 | 10.02 | 10.10 | 14,478 | +0.03(+0.25%) |
Jun 14, 2021 | 10.13 | 10.13 | 10.03 | 10.07 | 56,524 | +0.05(+0.55%) |
Jun 11, 2021 | 10.15 | 10.15 | 10.00 | 10.02 | 105,259 | -0.11(-1.09%) |
Jun 10, 2021 | 10.15 | 10.15 | 10.02 | 10.13 | 154,046 | +0.04(+0.38%) |
Jun 09, 2021 | 10.21 | 10.21 | 10.07 | 10.09 | 81,420 | -0.00(-0.03%) |
Jun 08, 2021 | 10.12 | 10.12 | 10.01 | 10.10 | 63,439 | +0.04(+0.35%) |
Jun 07, 2021 | 10.12 | 10.12 | 10.05 | 10.06 | 268,707 | +0.00(+0.00%) |
Jun 04, 2021 | 10.12 | 10.12 | 10.02 | 10.06 | 76,948 | +0.01(+0.10%) |
Jun 03, 2021 | 10.12 | 10.12 | 10.04 | 10.05 | 38,099 | -0.07(-0.69%) |
Jun 02, 2021 | 10.12 | 10.12 | 10.07 | 10.12 | 44,590 | +0.02(+0.20%) |
Jun 01, 2021 | 10.25 | 10.28 | 10.01 | 10.10 | 173,436 | -0.02(-0.20%) |
May 28, 2021 | 10.29 | 10.29 | 10.07 | 10.12 | 141,121 | +0.02(+0.20%) |
May 27, 2021 | 10.25 | 10.30 | 10.07 | 10.10 | 554,870 | +0.09(+0.90%) |
May 26, 2021 | 10.00 | 10.02 | 9.990 | 10.01 | 374,375 | +0.01(+0.10%) |
May 25, 2021 | 10.00 | 10.01 | 9.990 | 10.00 | 92,864 | +0.01(+0.10%) |
May 24, 2021 | 9.960 | 10.16 | 9.960 | 9.990 | 123,384 | +0.05(+0.50%) |
May 21, 2021 | 9.940 | 9.970 | 9.920 | 9.940 | 37,841 | -0.03(-0.30%) |
May 20, 2021 | 9.920 | 9.970 | 9.920 | 9.970 | 305,461 | +0.05(+0.50%) |
May 19, 2021 | 9.920 | 9.980 | 9.910 | 9.920 | 328,206 | -0.01(-0.10%) |