Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |