Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 03, 2021 | 9.300 | 0 | +0.18(+1.93%) | |||
Dec 02, 2021 | 9.200 | 9.960 | 9.010 | 9.124 | 5,469 | -0.16(-1.68%) |
Dec 01, 2021 | 9.390 | 9.435 | 9.270 | 9.280 | 5,075 | -0.13(-1.38%) |
Nov 30, 2021 | 9.720 | 9.720 | 9.328 | 9.410 | 15,794 | -0.52(-5.25%) |
Nov 29, 2021 | 9.940 | 10.10 | 9.330 | 9.931 | 11,364 | +0.00(+0.01%) |
Nov 26, 2021 | 9.790 | 9.965 | 9.790 | 9.930 | 3,029 | -0.04(-0.35%) |
Nov 24, 2021 | 9.980 | 9.990 | 9.960 | 9.965 | 4,717 | -0.01(-0.05%) |
Nov 23, 2021 | 9.980 | 9.990 | 9.960 | 9.970 | 653,536 | -0.01(-0.10%) |
Nov 22, 2021 | 9.990 | 9.990 | 9.970 | 9.980 | 377,986 | +0.01(+0.10%) |
Nov 19, 2021 | 9.980 | 9.980 | 9.970 | 9.970 | 134,213 | +0.00(+0.00%) |
Nov 18, 2021 | 9.980 | 9.980 | 9.970 | 9.970 | 1,481,119 | +0.00(+0.00%) |
Nov 17, 2021 | 9.970 | 9.980 | 9.970 | 9.970 | 131,399 | -0.01(-0.10%) |
Nov 16, 2021 | 9.980 | 9.980 | 9.970 | 9.980 | 960,700 | +0.00(+0.00%) |
Nov 15, 2021 | 9.980 | 9.990 | 9.970 | 9.980 | 751,296 | +0.01(+0.10%) |
Nov 12, 2021 | 9.980 | 9.980 | 9.970 | 9.970 | 181,219 | +0.00(+0.00%) |
Nov 11, 2021 | 9.970 | 9.980 | 9.970 | 9.970 | 351,830 | -0.01(-0.10%) |
Nov 10, 2021 | 9.980 | 9.980 | 76,383 | +0.01(+0.10%) | ||
Nov 09, 2021 | 9.990 | 9.990 | 9.970 | 9.970 | 216,302 | -0.02(-0.20%) |
Nov 08, 2021 | 9.990 | 9.990 | 9.970 | 9.990 | 153,759 | +0.02(+0.20%) |
Nov 05, 2021 | 9.980 | 9.989 | 9.970 | 9.970 | 6,138 | +0.00(+0.00%) |
Nov 04, 2021 | 9.980 | 9.980 | 9.970 | 9.970 | 13,431 | +0.00(+0.00%) |
Nov 03, 2021 | 9.980 | 9.980 | 9.970 | 9.970 | 87,706 | +0.00(+0.00%) |
Nov 02, 2021 | 9.990 | 9.990 | 9.970 | 9.970 | 811,128 | -0.01(-0.10%) |
Nov 01, 2021 | 9.990 | 9.990 | 9.970 | 9.980 | 1,132,035 | -0.01(-0.10%) |
Oct 29, 2021 | 9.970 | 9.990 | 9.970 | 9.990 | 221,367 | +0.03(+0.30%) |
Oct 28, 2021 | 9.980 | 9.980 | 9.960 | 9.960 | 204,443 | -0.02(-0.20%) |
Oct 27, 2021 | 9.970 | 9.989 | 9.970 | 9.980 | 145,907 | +0.00(+0.00%) |
Oct 26, 2021 | 9.980 | 9.980 | 2,204,430 | +0.02(+0.20%) | ||
Oct 25, 2021 | 9.960 | 9.970 | 9.960 | 9.960 | 74,638 | +0.01(+0.10%) |
Oct 22, 2021 | 9.940 | 9.950 | 9.940 | 9.950 | 23,246 | +0.01(+0.10%) |
Oct 21, 2021 | 9.960 | 9.960 | 9.940 | 9.940 | 12,924 | +0.00(+0.00%) |
Oct 20, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 10,367 | +0.00(+0.00%) |
Oct 19, 2021 | 9.940 | 9.950 | 9.940 | 9.940 | 51,393 | -0.00(-0.00%) |
Oct 18, 2021 | 9.940 | 9.940 | 9.930 | 9.940 | 27,179 | +0.00(+0.00%) |
Oct 15, 2021 | 9.940 | 9.947 | 9.940 | 9.940 | 28,021 | +0.00(+0.00%) |
Oct 14, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 25,252 | -0.01(-0.05%) |
Oct 13, 2021 | 9.930 | 9.950 | 9.930 | 9.945 | 26,079 | +0.02(+0.15%) |
Oct 12, 2021 | 9.940 | 9.940 | 9.930 | 9.930 | 108,128 | -0.01(-0.10%) |
Oct 11, 2021 | 9.960 | 9.960 | 9.940 | 9.940 | 39,517 | -0.02(-0.20%) |
Oct 08, 2021 | 9.970 | 9.970 | 9.930 | 9.960 | 11,075 | +0.00(+0.00%) |
Oct 07, 2021 | 9.960 | 9.960 | 9.890 | 9.960 | 32,823 | +0.00(+0.00%) |
Oct 06, 2021 | 9.945 | 9.960 | 9.945 | 9.960 | 20,021 | +0.02(+0.20%) |
Oct 05, 2021 | 9.950 | 9.960 | 9.930 | 9.940 | 11,060 | -0.02(-0.20%) |
Oct 04, 2021 | 9.960 | 9.960 | 9.930 | 9.960 | 9,443 | +0.03(+0.25%) |
Oct 01, 2021 | 9.960 | 9.970 | 9.911 | 9.935 | 29,610 | -0.00(-0.05%) |
Sep 30, 2021 | 9.960 | 9.960 | 9.910 | 9.940 | 25,838 | -0.01(-0.10%) |
Sep 29, 2021 | 9.970 | 9.970 | 9.937 | 9.950 | 6,265 | +0.01(+0.10%) |
Sep 28, 2021 | 9.940 | 9.940 | 9.914 | 9.940 | 5,945 | +0.03(+0.30%) |
Sep 27, 2021 | 9.900 | 9.950 | 9.900 | 9.910 | 52,308 | -0.03(-0.30%) |
Sep 24, 2021 | 9.920 | 9.940 | 9.900 | 9.940 | 7,279 | -0.01(-0.10%) |
Sep 23, 2021 | 9.930 | 9.950 | 9.910 | 9.950 | 76,049 | +0.00(+0.00%) |
Sep 22, 2021 | 9.920 | 9.950 | 9.890 | 9.950 | 35,943 | +0.01(+0.10%) |
Sep 21, 2021 | 9.920 | 9.940 | 9.917 | 9.940 | 7,395 | +0.01(+0.10%) |
Sep 20, 2021 | 9.920 | 9.940 | 9.920 | 9.930 | 27,549 | -0.01(-0.09%) |
Sep 17, 2021 | 9.920 | 9.950 | 9.920 | 9.939 | 781,280 | +0.04(+0.42%) |
Sep 16, 2021 | 9.895 | 9.920 | 9.895 | 9.897 | 339 | -0.00(-0.03%) |
Sep 15, 2021 | 9.910 | 9.920 | 9.880 | 9.900 | 18,125 | -0.01(-0.10%) |
Sep 14, 2021 | 9.938 | 9.938 | 9.900 | 9.910 | 9,418 | -0.01(-0.10%) |
Sep 13, 2021 | 9.900 | 9.920 | 9.900 | 9.920 | 8,796 | +0.00(+0.00%) |
Sep 10, 2021 | 9.920 | 9.920 | 9.909 | 9.920 | 777 | +0.02(+0.20%) |
Sep 09, 2021 | 9.900 | 9.930 | 9.900 | 9.900 | 243,158 | +0.00(+0.00%) |
Sep 08, 2021 | 9.900 | 9.900 | 9.880 | 9.900 | 160,392 | +0.00(+0.00%) |
Sep 07, 2021 | 9.920 | 9.920 | 9.880 | 9.900 | 16,297 | +0.00(+0.00%) |
Sep 03, 2021 | 9.870 | 9.900 | 9.870 | 9.900 | 1,974 | +0.01(+0.10%) |
Sep 02, 2021 | 9.950 | 9.950 | 9.875 | 9.890 | 45,333 | -0.03(-0.30%) |
Sep 01, 2021 | 9.900 | 9.920 | 9.870 | 9.920 | 90,291 | +0.04(+0.40%) |
Aug 31, 2021 | 9.930 | 9.930 | 9.880 | 9.880 | 68,767 | -0.01(-0.10%) |
Aug 30, 2021 | 9.878 | 9.890 | 9.862 | 9.890 | 6,869 | +0.01(+0.10%) |
Aug 27, 2021 | 9.770 | 9.880 | 9.770 | 9.880 | 21,059 | +0.02(+0.20%) |
Aug 26, 2021 | 9.880 | 9.880 | 9.860 | 9.860 | 90,004 | -0.03(-0.30%) |
Aug 25, 2021 | 9.870 | 9.890 | 9.860 | 9.890 | 2,529 | -0.01(-0.10%) |
Aug 24, 2021 | 9.870 | 9.900 | 9.870 | 9.900 | 27,858 | -0.00(-0.03%) |
Aug 23, 2021 | 9.920 | 9.920 | 9.903 | 9.903 | 876 | +0.03(+0.33%) |
Aug 20, 2021 | 9.880 | 9.880 | 9.855 | 9.870 | 222,085 | -0.01(-0.10%) |
Aug 19, 2021 | 9.900 | 9.900 | 9.875 | 9.880 | 131,929 | -0.02(-0.20%) |
Aug 18, 2021 | 9.895 | 9.900 | 9.875 | 9.900 | 652 | +0.00(+0.00%) |
Aug 17, 2021 | 9.870 | 9.900 | 9.850 | 9.900 | 992 | +0.03(+0.25%) |
Aug 16, 2021 | 9.900 | 9.900 | 9.850 | 9.875 | 23,301 | +0.02(+0.15%) |
Aug 13, 2021 | 9.875 | 9.893 | 9.850 | 9.860 | 108,397 | -0.03(-0.30%) |
Aug 12, 2021 | 9.890 | 9.900 | 9.880 | 9.890 | 23,197 | +0.04(+0.41%) |
Aug 11, 2021 | 9.890 | 9.890 | 9.850 | 9.850 | 923 | -0.01(-0.10%) |
Aug 10, 2021 | 9.860 | 9.890 | 9.855 | 9.860 | 106,326 | +0.00(+0.00%) |
Aug 09, 2021 | 9.850 | 9.860 | 9.850 | 9.860 | 12,494 | -0.01(-0.10%) |
Aug 06, 2021 | 9.840 | 9.870 | 9.830 | 9.870 | 8,447 | +0.02(+0.20%) |
Aug 05, 2021 | 9.850 | 9.890 | 9.830 | 9.850 | 118,746 | -0.02(-0.15%) |
Aug 04, 2021 | 9.860 | 9.870 | 9.850 | 9.865 | 19,090 | -0.00(-0.05%) |
Aug 03, 2021 | 9.860 | 9.880 | 9.840 | 9.870 | 34,928 | +0.01(+0.10%) |
Aug 02, 2021 | 9.850 | 9.870 | 9.850 | 9.860 | 52,735 | +0.01(+0.10%) |
Jul 30, 2021 | 9.850 | 9.870 | 9.850 | 9.850 | 274,778 | +0.00(+0.00%) |
Jul 29, 2021 | 9.850 | 9.890 | 9.850 | 9.850 | 118,811 | -0.02(-0.20%) |
Jul 28, 2021 | 9.860 | 9.890 | 9.860 | 9.870 | 16,017 | +0.00(+0.00%) |
Jul 27, 2021 | 9.870 | 9.890 | 9.860 | 9.870 | 49,808 | +0.01(+0.10%) |
Jul 26, 2021 | 9.870 | 9.870 | 9.860 | 9.860 | 22,673 | -0.02(-0.20%) |
Jul 23, 2021 | 9.860 | 9.880 | 9.860 | 9.880 | 63,549 | +0.01(+0.10%) |
Jul 22, 2021 | 9.890 | 9.890 | 9.860 | 9.870 | 125,858 | +0.00(+0.00%) |
Jul 21, 2021 | 9.890 | 9.890 | 9.860 | 9.870 | 72,581 | +0.00(+0.00%) |
Jul 20, 2021 | 9.880 | 9.890 | 9.870 | 9.870 | 17,781 | +0.01(+0.10%) |
Jul 19, 2021 | 9.850 | 9.880 | 9.850 | 9.860 | 64,080 | +0.00(+0.00%) |
Jul 16, 2021 | 9.860 | 9.870 | 9.860 | 9.860 | 19,562 | -0.01(-0.10%) |
Jul 15, 2021 | 9.870 | 9.880 | 9.870 | 9.870 | 15,382 | +0.00(+0.00%) |
Jul 14, 2021 | 9.870 | 9.880 | 9.870 | 9.870 | 11,285 | +0.00(+0.00%) |
Jul 13, 2021 | 9.870 | 9.873 | 9.870 | 9.870 | 6,624 | -0.01(-0.05%) |
Jul 12, 2021 | 9.890 | 9.890 | 9.870 | 9.875 | 27,534 | +0.01(+0.05%) |
Jul 09, 2021 | 9.880 | 9.880 | 9.870 | 9.870 | 55,573 | -0.01(-0.10%) |
Jul 08, 2021 | 9.870 | 9.880 | 9.860 | 9.880 | 21,070 | +0.00(+0.00%) |
Jul 07, 2021 | 9.860 | 9.880 | 9.860 | 9.880 | 368,387 | +0.01(+0.10%) |
Jul 06, 2021 | 9.880 | 9.890 | 9.850 | 9.870 | 91,289 | +0.00(+0.00%) |
Jul 02, 2021 | 9.850 | 9.880 | 9.850 | 9.870 | 18,001 | +0.00(+0.00%) |
Jul 01, 2021 | 9.880 | 9.880 | 9.810 | 9.870 | 427,030 | -0.01(-0.10%) |
Jun 30, 2021 | 9.910 | 9.910 | 9.880 | 9.880 | 33,964 | -0.02(-0.20%) |
Jun 29, 2021 | 9.910 | 9.910 | 9.890 | 9.900 | 270,799 | +0.00(+0.00%) |
Jun 28, 2021 | 9.870 | 9.910 | 9.870 | 9.900 | 338,217 | +0.02(+0.20%) |
Jun 25, 2021 | 9.890 | 9.900 | 9.870 | 9.880 | 811,756 | +0.01(+0.10%) |
Jun 24, 2021 | 9.900 | 9.900 | 9.870 | 9.870 | 346,280 | -0.03(-0.30%) |
Jun 23, 2021 | 9.870 | 9.909 | 9.870 | 9.900 | 316,999 | +0.03(+0.30%) |
Jun 22, 2021 | 9.880 | 9.910 | 9.850 | 9.870 | 5,937,144 | +0.17(+1.75%) |
Jun 21, 2021 | 9.790 | 9.790 | 9.686 | 9.700 | 2,431 | -0.05(-0.51%) |
Jun 18, 2021 | 9.750 | 9.790 | 9.730 | 9.750 | 70,988 | -0.01(-0.10%) |
Jun 16, 2021 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) | |
Jun 14, 2021 | 9.760 | 9.760 | 9.760 | 6 | +0.01(+0.10%) | |
Jun 11, 2021 | 9.750 | 9.770 | 9.705 | 9.750 | 12,839 | -0.01(-0.10%) |
Jun 10, 2021 | 9.730 | 9.920 | 9.670 | 9.760 | 74,829 | -0.14(-1.41%) |
Jun 09, 2021 | 9.720 | 9.910 | 9.710 | 9.900 | 127,058 | +0.18(+1.85%) |
Jun 08, 2021 | 9.700 | 9.720 | 9.700 | 9.720 | 1,907 | +0.02(+0.21%) |
Jun 07, 2021 | 9.700 | 9.700 | 9.700 | 9.700 | 600 | +0.00(+0.00%) |
Jun 03, 2021 | 9.700 | 9.700 | 9.700 | 6 | -0.02(-0.21%) | |
Jun 02, 2021 | 9.720 | 9.720 | 9.650 | 9.720 | 3,737 | +0.00(+0.00%) |