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%) |