Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.800 | 9.840 | 9.800 | 9.840 | 182,278 | +0.03(+0.31%) |
Nov 29, 2021 | 9.820 | 9.835 | 9.810 | 9.810 | 175,763 | -0.01(-0.10%) |
Nov 26, 2021 | 9.830 | 9.840 | 9.800 | 9.820 | 76,418 | -0.01(-0.10%) |
Nov 24, 2021 | 9.830 | 9.840 | 9.810 | 9.830 | 69,550 | +0.00(+0.00%) |
Nov 23, 2021 | 9.810 | 9.830 | 9.810 | 9.830 | 136,768 | +0.01(+0.10%) |
Nov 22, 2021 | 9.800 | 9.840 | 9.800 | 9.820 | 396,516 | +0.01(+0.10%) |
Nov 19, 2021 | 9.810 | 9.820 | 9.810 | 9.810 | 122,490 | +0.00(+0.00%) |
Nov 18, 2021 | 9.800 | 9.820 | 9.800 | 9.810 | 586,786 | +0.01(+0.10%) |
Nov 17, 2021 | 9.810 | 9.810 | 9.780 | 9.800 | 248,486 | -0.01(-0.10%) |
Nov 16, 2021 | 9.800 | 9.820 | 9.790 | 9.810 | 168,865 | +0.00(+0.00%) |
Nov 15, 2021 | 9.780 | 9.830 | 9.780 | 9.810 | 128,867 | -0.01(-0.10%) |
Nov 12, 2021 | 9.810 | 9.840 | 9.790 | 9.820 | 407,416 | +0.03(+0.31%) |
Nov 11, 2021 | 9.770 | 9.810 | 9.770 | 9.790 | 196,425 | +0.02(+0.20%) |
Nov 10, 2021 | 9.820 | 9.750 | 9.770 | 1,257,281 | -0.06(-0.61%) | |
Nov 09, 2021 | 9.820 | 9.860 | 9.805 | 9.830 | 1,350,633 | -0.20(-1.99%) |
Nov 08, 2021 | 10.04 | 10.04 | 10.00 | 10.03 | 954,283 | +0.01(+0.10%) |
Nov 05, 2021 | 10.02 | 10.03 | 10.00 | 10.02 | 635,012 | +0.01(+0.10%) |
Nov 04, 2021 | 10.01 | 10.02 | 9.980 | 10.01 | 480,108 | +0.02(+0.20%) |
Nov 03, 2021 | 10.04 | 10.04 | 9.980 | 9.990 | 374,927 | -0.03(-0.30%) |
Nov 02, 2021 | 10.04 | 10.04 | 9.970 | 10.02 | 719,920 | -0.03(-0.30%) |
Nov 01, 2021 | 10.15 | 10.16 | 10.03 | 10.05 | 968,783 | -0.05(-0.50%) |
Oct 29, 2021 | 10.01 | 10.14 | 10.00 | 10.10 | 1,772,001 | +0.10(+1.00%) |
Oct 28, 2021 | 9.970 | 10.02 | 9.950 | 10.00 | 1,753,932 | +0.04(+0.40%) |
Oct 27, 2021 | 9.960 | 9.980 | 9.955 | 9.960 | 328,362 | +0.00(+0.00%) |
Oct 26, 2021 | 9.940 | 9.960 | 646,352 | +0.04(+0.40%) | ||
Oct 25, 2021 | 9.920 | 9.940 | 9.910 | 9.920 | 145,265 | +0.00(+0.00%) |
Oct 22, 2021 | 9.920 | 9.930 | 9.910 | 9.920 | 129,710 | +0.00(+0.00%) |
Oct 21, 2021 | 9.900 | 9.920 | 9.900 | 9.920 | 53,490 | +0.02(+0.20%) |
Oct 20, 2021 | 9.900 | 9.910 | 9.900 | 9.900 | 18,517 | -0.01(-0.10%) |
Oct 19, 2021 | 9.900 | 9.910 | 9.890 | 9.910 | 31,667 | +0.02(+0.20%) |
Oct 18, 2021 | 9.900 | 9.900 | 9.890 | 9.890 | 42,936 | -0.01(-0.10%) |
Oct 15, 2021 | 9.870 | 9.910 | 9.870 | 9.900 | 82,662 | +0.02(+0.20%) |
Oct 14, 2021 | 9.920 | 9.920 | 9.880 | 9.880 | 164,534 | +0.00(+0.00%) |
Oct 13, 2021 | 9.910 | 9.915 | 9.870 | 9.880 | 108,494 | -0.03(-0.30%) |
Oct 12, 2021 | 9.920 | 9.930 | 9.910 | 9.910 | 92,020 | -0.02(-0.20%) |
Oct 11, 2021 | 9.910 | 9.940 | 9.910 | 9.930 | 886,693 | -0.01(-0.10%) |
Oct 08, 2021 | 9.920 | 9.940 | 9.900 | 9.940 | 78,962 | +0.02(+0.20%) |
Oct 07, 2021 | 9.900 | 9.920 | 9.890 | 9.920 | 61,880 | +0.03(+0.30%) |
Oct 06, 2021 | 9.900 | 9.900 | 9.890 | 9.890 | 103,410 | -0.01(-0.10%) |
Oct 05, 2021 | 9.890 | 9.920 | 9.883 | 9.900 | 72,723 | +0.01(+0.10%) |
Oct 04, 2021 | 9.900 | 9.905 | 9.860 | 9.890 | 38,088 | +0.01(+0.10%) |
Oct 01, 2021 | 9.900 | 9.910 | 9.870 | 9.880 | 191,323 | +0.01(+0.10%) |
Sep 30, 2021 | 9.900 | 9.900 | 9.870 | 9.870 | 445,081 | -0.02(-0.20%) |
Sep 29, 2021 | 9.840 | 9.900 | 9.840 | 9.890 | 610,038 | +0.03(+0.30%) |
Sep 28, 2021 | 9.900 | 9.900 | 9.860 | 9.860 | 138,714 | -0.03(-0.30%) |
Sep 27, 2021 | 9.920 | 9.950 | 9.890 | 9.890 | 331,994 | -0.04(-0.40%) |
Sep 24, 2021 | 9.950 | 9.980 | 9.930 | 9.930 | 25,489 | -0.05(-0.50%) |
Sep 23, 2021 | 9.930 | 9.980 | 9.920 | 9.980 | 32,749 | +0.05(+0.50%) |
Sep 22, 2021 | 9.940 | 9.950 | 9.930 | 9.930 | 88,683 | -0.01(-0.10%) |
Sep 21, 2021 | 9.940 | 9.940 | 9.920 | 9.940 | 123,990 | +0.00(+0.00%) |
Sep 20, 2021 | 9.940 | 9.940 | 9.900 | 9.940 | 134,991 | +0.01(+0.10%) |
Sep 17, 2021 | 9.930 | 9.950 | 9.930 | 9.930 | 126,093 | +0.00(+0.00%) |
Sep 16, 2021 | 9.940 | 9.940 | 9.900 | 9.930 | 34,550 | +0.01(+0.10%) |
Sep 15, 2021 | 9.930 | 9.938 | 9.910 | 9.920 | 30,748 | -0.01(-0.10%) |
Sep 14, 2021 | 9.922 | 9.930 | 9.915 | 9.930 | 120,343 | +0.00(+0.00%) |
Sep 13, 2021 | 9.950 | 9.950 | 9.930 | 9.930 | 18,850 | -0.01(-0.10%) |
Sep 10, 2021 | 9.920 | 9.950 | 9.920 | 9.940 | 52,729 | +0.01(+0.10%) |
Sep 09, 2021 | 9.920 | 9.950 | 9.920 | 9.930 | 36,787 | +0.01(+0.10%) |
Sep 08, 2021 | 9.930 | 9.940 | 9.920 | 9.920 | 75,577 | +0.00(+0.00%) |
Sep 07, 2021 | 9.920 | 9.930 | 9.910 | 9.920 | 947,817 | +0.00(+0.00%) |
Sep 03, 2021 | 9.940 | 9.940 | 9.920 | 9.920 | 75,013 | -0.01(-0.10%) |
Sep 02, 2021 | 9.930 | 9.940 | 9.922 | 9.930 | 53,066 | +0.01(+0.10%) |
Sep 01, 2021 | 9.940 | 9.940 | 9.910 | 9.920 | 34,982 | +0.00(+0.00%) |
Aug 31, 2021 | 9.930 | 9.950 | 9.920 | 9.920 | 76,697 | -0.01(-0.10%) |
Aug 30, 2021 | 9.920 | 9.930 | 9.920 | 9.930 | 43,284 | +0.01(+0.10%) |
Aug 27, 2021 | 9.920 | 9.930 | 9.910 | 9.920 | 213,941 | +0.00(+0.00%) |
Aug 26, 2021 | 9.940 | 9.940 | 9.910 | 9.920 | 146,575 | +0.00(+0.00%) |
Aug 25, 2021 | 9.920 | 9.938 | 9.920 | 9.920 | 27,577 | -0.01(-0.10%) |
Aug 24, 2021 | 9.920 | 9.950 | 9.920 | 9.930 | 230,043 | -0.01(-0.10%) |
Aug 23, 2021 | 9.950 | 9.950 | 9.915 | 9.940 | 68,811 | +0.02(+0.20%) |
Aug 20, 2021 | 9.900 | 9.960 | 9.900 | 9.920 | 98,798 | -0.01(-0.10%) |
Aug 19, 2021 | 9.920 | 9.960 | 9.900 | 9.930 | 123,584 | +0.01(+0.10%) |
Aug 18, 2021 | 9.920 | 9.940 | 9.910 | 9.920 | 247,522 | -0.01(-0.10%) |
Aug 17, 2021 | 9.910 | 9.950 | 9.895 | 9.930 | 110,903 | +0.00(+0.00%) |
Aug 16, 2021 | 9.960 | 9.960 | 9.900 | 9.930 | 69,947 | -0.02(-0.20%) |
Aug 13, 2021 | 9.950 | 9.970 | 9.940 | 9.950 | 380,129 | +0.01(+0.10%) |
Aug 12, 2021 | 9.930 | 9.940 | 9.910 | 9.940 | 108,655 | +0.02(+0.20%) |
Aug 11, 2021 | 9.930 | 9.950 | 9.900 | 9.920 | 68,158 | -0.01(-0.10%) |
Aug 10, 2021 | 9.930 | 9.930 | 9.892 | 9.930 | 205,400 | +0.04(+0.40%) |
Aug 09, 2021 | 9.990 | 10.05 | 9.880 | 9.890 | 141,530 | -0.07(-0.70%) |
Aug 06, 2021 | 9.880 | 9.990 | 9.880 | 9.960 | 616,318 | +0.08(+0.81%) |
Aug 05, 2021 | 9.890 | 9.910 | 9.870 | 9.880 | 350,728 | +0.02(+0.20%) |
Aug 04, 2021 | 9.870 | 9.910 | 9.840 | 9.860 | 571,732 | -0.07(-0.70%) |
Aug 03, 2021 | 10.00 | 10.00 | 9.910 | 9.930 | 46,785 | -0.05(-0.50%) |
Aug 02, 2021 | 9.980 | 10.00 | 9.940 | 9.980 | 195,099 | -0.01(-0.10%) |
Jul 30, 2021 | 9.940 | 9.990 | 9.910 | 9.990 | 192,493 | +0.01(+0.10%) |
Jul 29, 2021 | 9.950 | 9.980 | 9.910 | 9.980 | 228,394 | +0.04(+0.40%) |
Jul 28, 2021 | 9.940 | 9.950 | 9.900 | 9.940 | 88,519 | -0.01(-0.10%) |
Jul 27, 2021 | 9.960 | 9.980 | 9.920 | 9.950 | 704,644 | -0.02(-0.20%) |
Jul 26, 2021 | 9.950 | 9.980 | 9.933 | 9.970 | 208,869 | +0.02(+0.20%) |
Jul 23, 2021 | 9.990 | 9.990 | 9.920 | 9.950 | 23,824 | -0.02(-0.20%) |
Jul 22, 2021 | 9.960 | 9.980 | 9.930 | 9.970 | 77,683 | -0.02(-0.20%) |
Jul 21, 2021 | 9.950 | 10.00 | 9.950 | 9.990 | 171,735 | +0.01(+0.10%) |
Jul 20, 2021 | 9.980 | 10.00 | 9.950 | 9.980 | 716,161 | +0.00(+0.00%) |
Jul 19, 2021 | 9.970 | 9.980 | 9.910 | 9.980 | 244,323 | -0.03(-0.30%) |
Jul 16, 2021 | 9.990 | 10.02 | 9.980 | 10.01 | 98,161 | -0.01(-0.10%) |
Jul 15, 2021 | 10.06 | 10.06 | 9.990 | 10.02 | 328,748 | +0.00(+0.00%) |
Jul 14, 2021 | 10.01 | 10.04 | 9.960 | 10.02 | 258,691 | +0.00(+0.00%) |
Jul 13, 2021 | 10.05 | 10.05 | 10.00 | 10.02 | 198,842 | -0.04(-0.40%) |
Jul 12, 2021 | 10.10 | 10.10 | 10.02 | 10.06 | 233,444 | +0.00(+0.00%) |
Jul 09, 2021 | 10.07 | 10.10 | 10.05 | 10.06 | 226,176 | -0.03(-0.30%) |
Jul 08, 2021 | 10.05 | 10.09 | 10.02 | 10.09 | 293,913 | +0.02(+0.20%) |
Jul 07, 2021 | 10.16 | 10.19 | 10.06 | 10.07 | 158,221 | -0.08(-0.79%) |
Jul 06, 2021 | 10.21 | 10.21 | 10.13 | 10.15 | 212,103 | -0.03(-0.29%) |
Jul 02, 2021 | 10.22 | 10.22 | 10.17 | 10.18 | 283,015 | +0.02(+0.20%) |
Jul 01, 2021 | 10.21 | 10.21 | 10.13 | 10.16 | 599,033 | +0.05(+0.49%) |
Jun 30, 2021 | 10.13 | 10.15 | 10.09 | 10.11 | 860,143 | +0.01(+0.10%) |
Jun 29, 2021 | 10.14 | 10.15 | 10.10 | 10.10 | 569,943 | -0.01(-0.10%) |
Jun 28, 2021 | 10.12 | 10.13 | 10.07 | 10.11 | 311,702 | +0.01(+0.10%) |
Jun 25, 2021 | 10.10 | 10.14 | 10.09 | 10.10 | 573,241 | +0.01(+0.10%) |
Jun 24, 2021 | 10.08 | 10.12 | 10.06 | 10.09 | 1,097,074 | +0.03(+0.30%) |
Jun 23, 2021 | 10.10 | 10.14 | 10.04 | 10.06 | 1,135,090 | -0.02(-0.20%) |
Jun 22, 2021 | 10.26 | 10.29 | 10.06 | 10.08 | 894,814 | -0.10(-0.98%) |
Jun 21, 2021 | 10.40 | 10.44 | 10.05 | 10.18 | 9,162,137 | +0.20(+2.00%) |
Jun 18, 2021 | 9.980 | 9.980 | 9.930 | 9.980 | 193,436 | +0.05(+0.50%) |
Jun 17, 2021 | 9.950 | 10.02 | 9.930 | 9.930 | 544,264 | -0.03(-0.30%) |
Jun 16, 2021 | 10.00 | 10.00 | 9.920 | 9.960 | 190,931 | -0.01(-0.10%) |
Jun 15, 2021 | 10.01 | 10.04 | 9.950 | 9.970 | 374,033 | -0.04(-0.40%) |
Jun 14, 2021 | 10.00 | 10.03 | 9.950 | 10.01 | 427,485 | +0.02(+0.20%) |
Jun 11, 2021 | 9.990 | 10.00 | 9.950 | 9.990 | 354,651 | +0.02(+0.20%) |
Jun 10, 2021 | 9.950 | 9.980 | 9.940 | 9.970 | 783,248 | +0.03(+0.30%) |
Jun 09, 2021 | 9.920 | 9.950 | 9.920 | 9.940 | 319,776 | +0.05(+0.51%) |
Jun 08, 2021 | 9.880 | 9.900 | 9.870 | 9.890 | 110,554 | +0.01(+0.10%) |
Jun 07, 2021 | 9.900 | 9.900 | 9.850 | 9.880 | 272,317 | +0.00(+0.00%) |
Jun 04, 2021 | 9.900 | 9.900 | 9.877 | 9.880 | 936,816 | +0.00(+0.00%) |
Jun 03, 2021 | 9.860 | 9.900 | 9.850 | 9.880 | 217,511 | +0.03(+0.30%) |
Jun 02, 2021 | 9.880 | 9.880 | 9.840 | 9.850 | 1,255,130 | -0.03(-0.30%) |
Jun 01, 2021 | 9.890 | 9.900 | 9.870 | 9.880 | 41,982 | +0.00(+0.00%) |
May 28, 2021 | 9.880 | 9.900 | 9.850 | 9.880 | 74,302 | +0.01(+0.10%) |
May 27, 2021 | 9.860 | 9.880 | 9.860 | 9.870 | 39,439 | +0.01(+0.10%) |
May 26, 2021 | 9.870 | 9.890 | 9.850 | 9.860 | 127,449 | -0.01(-0.10%) |
May 25, 2021 | 9.860 | 9.900 | 9.850 | 9.870 | 279,737 | +0.00(+0.00%) |
May 24, 2021 | 9.880 | 9.890 | 9.870 | 9.870 | 33,921 | -0.02(-0.20%) |
May 21, 2021 | 9.900 | 9.900 | 9.860 | 9.890 | 236,440 | +0.02(+0.20%) |
May 20, 2021 | 9.850 | 9.890 | 9.850 | 9.870 | 125,980 | +0.01(+0.10%) |
May 19, 2021 | 9.850 | 9.890 | 9.840 | 9.860 | 765,744 | +0.01(+0.10%) |
May 18, 2021 | 9.870 | 9.890 | 9.850 | 9.850 | 580,482 | -0.02(-0.20%) |
May 17, 2021 | 9.880 | 9.900 | 9.850 | 9.870 | 495,101 | -0.02(-0.20%) |
May 14, 2021 | 9.870 | 9.900 | 9.860 | 9.890 | 230,791 | +0.02(+0.20%) |
May 13, 2021 | 9.850 | 9.890 | 9.830 | 9.870 | 363,113 | +0.01(+0.10%) |
May 12, 2021 | 9.880 | 9.880 | 9.800 | 9.860 | 596,411 | +0.01(+0.10%) |
May 11, 2021 | 9.710 | 9.900 | 9.710 | 9.850 | 935,873 | -0.05(-0.51%) |
May 10, 2021 | 10.09 | 10.09 | 9.880 | 9.900 | 4,977,171 | -0.12(-1.20%) |
May 07, 2021 | 10.01 | 10.10 | 9.920 | 10.02 | 87,433 | +0.01(+0.10%) |
May 06, 2021 | 10.00 | 10.04 | 9.950 | 10.01 | 143,513 | +0.01(+0.10%) |
May 05, 2021 | 10.02 | 10.02 | 9.990 | 10.00 | 121,583 | -0.02(-0.20%) |
May 04, 2021 | 10.01 | 10.03 | 9.980 | 10.02 | 254,633 | +0.01(+0.10%) |
May 03, 2021 | 10.10 | 10.12 | 10.00 | 10.01 | 230,651 | -0.03(-0.30%) |
Apr 30, 2021 | 10.07 | 10.07 | 9.970 | 10.04 | 938,600 | +0.13(+1.31%) |
Apr 29, 2021 | 9.841 | 9.910 | 9.841 | 9.910 | 32,250 | +0.00(+0.00%) |
Apr 28, 2021 | 9.940 | 9.970 | 9.880 | 9.910 | 449,542 | -0.09(-0.90%) |
Apr 27, 2021 | 10.10 | 10.10 | 9.830 | 10.00 | 376,454 | +0.06(+0.60%) |
Apr 26, 2021 | 9.836 | 9.940 | 9.836 | 9.940 | 134,211 | +0.04(+0.40%) |
Apr 23, 2021 | 9.780 | 9.910 | 9.780 | 9.900 | 111,400 | +0.11(+1.12%) |
Apr 22, 2021 | 9.810 | 9.850 | 9.750 | 9.790 | 41,883 | +0.01(+0.10%) |
Apr 21, 2021 | 9.800 | 9.880 | 9.730 | 9.781 | 28,157 | +0.02(+0.21%) |
Apr 20, 2021 | 9.790 | 9.800 | 9.680 | 9.760 | 118,016 | -0.07(-0.71%) |
Apr 19, 2021 | 9.770 | 9.850 | 9.760 | 9.830 | 117,722 | +0.01(+0.10%) |
Apr 16, 2021 | 9.880 | 9.881 | 9.770 | 9.820 | 37,000 | -0.01(-0.10%) |
Apr 15, 2021 | 9.860 | 9.960 | 9.790 | 9.830 | 136,036 | -0.03(-0.30%) |
Apr 14, 2021 | 9.840 | 9.890 | 9.840 | 9.860 | 60,485 | +0.01(+0.10%) |
Apr 13, 2021 | 9.895 | 9.930 | 9.800 | 9.850 | 39,033 | -0.02(-0.20%) |
Apr 12, 2021 | 9.909 | 9.949 | 9.829 | 9.870 | 34,614 | -0.01(-0.10%) |
Apr 09, 2021 | 9.850 | 9.900 | 9.850 | 9.880 | 62,100 | -0.01(-0.10%) |
Apr 08, 2021 | 9.840 | 9.890 | 9.800 | 9.890 | 338,168 | +0.07(+0.71%) |
Apr 07, 2021 | 9.830 | 9.870 | 9.800 | 9.820 | 133,195 | +0.00(+0.00%) |
Apr 06, 2021 | 9.870 | 9.933 | 9.810 | 9.820 | 102,291 | +0.01(+0.10%) |
Apr 05, 2021 | 9.750 | 9.850 | 9.750 | 9.810 | 41,542 | +0.07(+0.72%) |
Apr 01, 2021 | 9.840 | 9.840 | 9.700 | 9.740 | 31,700 | -0.07(-0.71%) |
Mar 31, 2021 | 9.900 | 9.900 | 9.760 | 9.810 | 65,592 | +0.01(+0.10%) |
Mar 30, 2021 | 9.800 | 9.830 | 9.730 | 9.800 | 250,370 | -0.01(-0.10%) |
Mar 29, 2021 | 9.930 | 9.930 | 9.720 | 9.810 | 103,296 | -0.09(-0.91%) |
Mar 26, 2021 | 9.890 | 9.970 | 9.750 | 9.900 | 600,200 | +0.10(+1.02%) |
Mar 25, 2021 | 9.650 | 9.810 | 9.600 | 9.800 | 61,400 | -0.10(-1.01%) |
Mar 24, 2021 | 9.850 | 9.930 | 9.810 | 9.900 | 839,218 | -0.04(-0.40%) |
Mar 23, 2021 | 9.980 | 10.02 | 9.710 | 9.940 | 160,623 | -0.07(-0.70%) |
Mar 22, 2021 | 10.04 | 10.04 | 9.950 | 10.01 | 155,674 | +0.00(+0.00%) |
Mar 19, 2021 | 10.02 | 10.05 | 10.00 | 10.01 | 12,800 | -0.03(-0.30%) |
Mar 18, 2021 | 10.05 | 10.13 | 10.01 | 10.04 | 105,135 | -0.06(-0.59%) |
Mar 17, 2021 | 10.02 | 10.54 | 10.01 | 10.10 | 85,877 | +0.08(+0.80%) |
Mar 16, 2021 | 10.01 | 10.05 | 10.01 | 10.02 | 70,809 | +0.02(+0.20%) |
Mar 15, 2021 | 10.11 | 10.12 | 9.960 | 10.00 | 46,880 | -0.10(-0.99%) |
Mar 12, 2021 | 10.16 | 10.18 | 10.06 | 10.10 | 21,700 | -0.05(-0.49%) |
Mar 11, 2021 | 10.20 | 10.45 | 10.05 | 10.15 | 18,010 | +0.12(+1.20%) |
Mar 10, 2021 | 10.00 | 10.10 | 9.950 | 10.03 | 34,256 | +0.06(+0.60%) |
Mar 09, 2021 | 10.00 | 10.07 | 9.920 | 9.970 | 59,084 | +0.05(+0.50%) |