Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.930 | 9.930 | 9.900 | 9.920 | 97,742 | +0.01(+0.10%) |
Aug 30, 2021 | 9.930 | 9.930 | 9.910 | 9.910 | 79,567 | +0.00(+0.00%) |
Aug 27, 2021 | 9.930 | 9.930 | 9.910 | 9.910 | 63,292 | -0.02(-0.20%) |
Aug 26, 2021 | 9.940 | 9.940 | 9.908 | 9.930 | 49,341 | +0.00(+0.00%) |
Aug 25, 2021 | 9.860 | 9.930 | 9.860 | 9.930 | 470,023 | +0.03(+0.30%) |
Aug 24, 2021 | 9.890 | 9.930 | 9.860 | 9.900 | 154,447 | -0.03(-0.30%) |
Aug 23, 2021 | 9.910 | 9.930 | 9.860 | 9.930 | 359,460 | +0.01(+0.10%) |
Aug 20, 2021 | 9.880 | 9.920 | 9.870 | 9.920 | 296,301 | +0.01(+0.10%) |
Aug 19, 2021 | 9.930 | 9.930 | 9.880 | 9.910 | 387,831 | -0.02(-0.20%) |
Aug 18, 2021 | 9.920 | 9.930 | 9.880 | 9.930 | 207,014 | +0.03(+0.30%) |
Aug 17, 2021 | 9.920 | 9.920 | 9.890 | 9.900 | 447,886 | -0.01(-0.10%) |
Aug 16, 2021 | 9.940 | 9.950 | 9.900 | 9.910 | 488,183 | +0.00(+0.00%) |
Aug 13, 2021 | 9.910 | 9.930 | 9.910 | 9.910 | 58,030 | +0.00(+0.00%) |
Aug 12, 2021 | 9.940 | 9.940 | 9.910 | 9.910 | 190,047 | -0.01(-0.10%) |
Aug 11, 2021 | 9.930 | 9.930 | 9.900 | 9.920 | 53,857 | +0.00(+0.00%) |
Aug 10, 2021 | 9.990 | 9.990 | 9.890 | 9.920 | 162,494 | -0.02(-0.20%) |
Aug 09, 2021 | 9.890 | 9.969 | 9.890 | 9.940 | 834,206 | +0.01(+0.10%) |
Aug 06, 2021 | 9.930 | 9.940 | 9.891 | 9.930 | 356,853 | +0.02(+0.20%) |
Aug 05, 2021 | 9.900 | 9.930 | 9.870 | 9.910 | 239,078 | +0.01(+0.10%) |
Aug 04, 2021 | 9.870 | 9.910 | 9.860 | 9.900 | 268,030 | +0.01(+0.10%) |
Aug 03, 2021 | 9.900 | 9.920 | 9.860 | 9.890 | 227,104 | -0.02(-0.20%) |
Aug 02, 2021 | 9.960 | 9.960 | 9.900 | 9.910 | 163,113 | -0.03(-0.30%) |
Jul 30, 2021 | 9.930 | 9.950 | 9.910 | 9.940 | 298,699 | +0.00(+0.00%) |
Jul 29, 2021 | 9.950 | 9.978 | 9.923 | 9.940 | 356,985 | +0.00(+0.00%) |
Jul 28, 2021 | 10.00 | 10.00 | 9.940 | 9.940 | 826,648 | -0.03(-0.30%) |
Jul 27, 2021 | 10.00 | 10.00 | 9.950 | 9.970 | 396,661 | -0.03(-0.30%) |
Jul 26, 2021 | 9.960 | 10.03 | 9.960 | 10.00 | 1,007,166 | +0.03(+0.30%) |
Jul 23, 2021 | 9.950 | 9.970 | 9.950 | 9.970 | 533,379 | +0.01(+0.10%) |
Jul 22, 2021 | 9.950 | 9.970 | 9.950 | 9.960 | 141,178 | -0.01(-0.10%) |
Jul 21, 2021 | 9.980 | 9.980 | 9.930 | 9.970 | 504,004 | +0.01(+0.10%) |
Jul 20, 2021 | 9.940 | 9.980 | 9.930 | 9.960 | 467,130 | -0.01(-0.10%) |
Jul 19, 2021 | 9.950 | 9.980 | 9.920 | 9.970 | 552,711 | +0.00(+0.00%) |
Jul 16, 2021 | 10.00 | 10.00 | 9.950 | 9.970 | 882,198 | -0.02(-0.20%) |
Jul 15, 2021 | 10.02 | 10.02 | 9.970 | 9.990 | 708,918 | -0.03(-0.30%) |
Jul 14, 2021 | 10.01 | 10.03 | 10.01 | 10.02 | 757,910 | +0.00(+0.00%) |
Jul 13, 2021 | 10.10 | 10.10 | 9.980 | 10.02 | 1,158,568 | -0.08(-0.79%) |
Jul 12, 2021 | 10.17 | 10.23 | 10.04 | 10.10 | 5,750,729 | -0.03(-0.30%) |
Jul 09, 2021 | 10.31 | 10.44 | 10.10 | 10.13 | 19,932,356 | +0.20(+2.01%) |
Jul 08, 2021 | 9.900 | 9.950 | 9.850 | 9.930 | 224,569 | +0.04(+0.40%) |
Jul 07, 2021 | 9.910 | 9.950 | 9.880 | 9.890 | 332,309 | -0.04(-0.40%) |
Jul 06, 2021 | 9.910 | 9.955 | 9.895 | 9.930 | 303,134 | -0.02(-0.20%) |
Jul 02, 2021 | 9.980 | 9.980 | 9.920 | 9.950 | 279,353 | -0.02(-0.20%) |
Jul 01, 2021 | 9.950 | 9.970 | 9.900 | 9.970 | 90,908 | +0.02(+0.20%) |
Jun 30, 2021 | 9.990 | 9.990 | 9.940 | 9.950 | 271,181 | -0.03(-0.30%) |
Jun 29, 2021 | 9.980 | 9.997 | 9.970 | 9.980 | 181,859 | +0.01(+0.10%) |
Jun 28, 2021 | 10.00 | 10.00 | 9.960 | 9.970 | 222,606 | -0.01(-0.10%) |
Jun 25, 2021 | 10.00 | 10.00 | 9.970 | 9.980 | 461,595 | -0.02(-0.20%) |
Jun 24, 2021 | 9.970 | 10.01 | 9.969 | 10.00 | 2,522,202 | +0.08(+0.81%) |
Jun 23, 2021 | 9.740 | 10.24 | 9.730 | 9.920 | 4,148,621 | +0.20(+2.06%) |
Jun 22, 2021 | 9.700 | 9.740 | 9.700 | 9.720 | 118,451 | +0.02(+0.21%) |
Jun 21, 2021 | 9.720 | 9.720 | 9.700 | 9.700 | 34,700 | -0.02(-0.21%) |
Jun 18, 2021 | 9.750 | 9.750 | 9.700 | 9.720 | 759,977 | +0.01(+0.10%) |
Jun 17, 2021 | 9.720 | 9.720 | 9.710 | 9.710 | 41,602 | +0.00(+0.00%) |
Jun 16, 2021 | 9.720 | 9.730 | 9.700 | 9.710 | 46,401 | -0.02(-0.21%) |
Jun 15, 2021 | 9.770 | 9.770 | 9.725 | 9.730 | 134,764 | -0.05(-0.51%) |
Jun 14, 2021 | 9.770 | 9.807 | 9.770 | 9.780 | 42,431 | +0.00(+0.00%) |
Jun 11, 2021 | 9.780 | 9.830 | 9.772 | 9.780 | 163,380 | -0.02(-0.20%) |
Jun 10, 2021 | 9.800 | 9.832 | 9.770 | 9.800 | 99,927 | +0.01(+0.10%) |
Jun 09, 2021 | 9.760 | 9.805 | 9.750 | 9.790 | 201,992 | +0.04(+0.41%) |
Jun 08, 2021 | 9.750 | 9.760 | 9.710 | 9.750 | 50,915 | +0.02(+0.21%) |
Jun 07, 2021 | 9.690 | 9.751 | 9.690 | 9.730 | 126,060 | +0.04(+0.41%) |
Jun 04, 2021 | 9.710 | 9.725 | 9.690 | 9.690 | 63,183 | -0.05(-0.51%) |
Jun 03, 2021 | 9.700 | 9.740 | 9.700 | 9.740 | 344,715 | +0.01(+0.10%) |
Jun 02, 2021 | 9.760 | 9.778 | 9.700 | 9.730 | 194,035 | -0.03(-0.31%) |
Jun 01, 2021 | 9.800 | 9.800 | 9.721 | 9.760 | 275,331 | -0.01(-0.10%) |
May 28, 2021 | 9.720 | 9.770 | 9.700 | 9.770 | 99,293 | +0.05(+0.51%) |
May 27, 2021 | 9.730 | 9.730 | 9.698 | 9.720 | 68,299 | +0.00(+0.00%) |
May 26, 2021 | 9.700 | 9.730 | 9.700 | 9.720 | 162,174 | +0.03(+0.31%) |
May 25, 2021 | 9.710 | 9.720 | 9.690 | 9.690 | 113,200 | -0.01(-0.10%) |
May 24, 2021 | 9.690 | 9.750 | 9.690 | 9.700 | 101,239 | -0.01(-0.10%) |
May 21, 2021 | 9.710 | 9.730 | 9.700 | 9.710 | 101,199 | -0.02(-0.21%) |
May 20, 2021 | 9.750 | 9.753 | 9.720 | 9.730 | 59,297 | -0.01(-0.10%) |
May 19, 2021 | 9.750 | 9.760 | 9.730 | 9.740 | 70,798 | -0.04(-0.41%) |
May 18, 2021 | 9.760 | 9.805 | 9.750 | 9.780 | 60,555 | +0.03(+0.31%) |
May 17, 2021 | 9.760 | 9.810 | 9.750 | 9.750 | 126,617 | -0.01(-0.10%) |
May 14, 2021 | 9.750 | 9.800 | 9.750 | 9.760 | 92,687 | +0.00(+0.00%) |
May 13, 2021 | 9.790 | 9.820 | 9.760 | 9.760 | 127,891 | -0.05(-0.51%) |
May 12, 2021 | 9.820 | 9.845 | 9.800 | 9.810 | 126,276 | -0.04(-0.41%) |
May 11, 2021 | 9.800 | 9.910 | 9.790 | 9.850 | 319,885 | +0.01(+0.10%) |
May 10, 2021 | 9.890 | 9.890 | 9.840 | 9.840 | 131,967 | -0.08(-0.81%) |
May 07, 2021 | 9.900 | 9.920 | 9.830 | 9.920 | 220,461 | +0.02(+0.20%) |
May 06, 2021 | 9.870 | 9.930 | 9.870 | 9.900 | 137,233 | +0.00(+0.00%) |
May 05, 2021 | 9.900 | 9.940 | 9.890 | 9.900 | 382,180 | -0.04(-0.40%) |
May 04, 2021 | 9.860 | 9.940 | 9.830 | 9.940 | 143,688 | +0.02(+0.20%) |
May 03, 2021 | 9.870 | 9.920 | 9.850 | 9.920 | 172,929 | +0.01(+0.10%) |
Apr 30, 2021 | 9.910 | 9.950 | 9.800 | 9.910 | 305,800 | +0.01(+0.10%) |
Apr 29, 2021 | 9.930 | 9.940 | 9.890 | 9.900 | 42,328 | -0.05(-0.50%) |
Apr 28, 2021 | 9.900 | 9.960 | 9.870 | 9.950 | 218,888 | +0.05(+0.51%) |
Apr 27, 2021 | 9.850 | 9.920 | 9.840 | 9.900 | 192,313 | +0.03(+0.30%) |
Apr 26, 2021 | 9.830 | 9.880 | 9.830 | 9.870 | 138,851 | +0.05(+0.51%) |
Apr 23, 2021 | 9.810 | 9.840 | 9.790 | 9.820 | 203,200 | +0.00(+0.00%) |
Apr 22, 2021 | 9.860 | 9.870 | 9.800 | 9.820 | 308,481 | +0.02(+0.20%) |
Apr 21, 2021 | 9.910 | 9.910 | 9.800 | 9.800 | 281,826 | -0.13(-1.31%) |
Apr 20, 2021 | 9.920 | 9.950 | 9.830 | 9.930 | 254,685 | +0.02(+0.20%) |
Apr 19, 2021 | 9.830 | 9.920 | 9.810 | 9.910 | 277,979 | +0.01(+0.10%) |
Apr 16, 2021 | 9.900 | 9.900 | 9.830 | 9.900 | 217,100 | -0.02(-0.20%) |
Apr 15, 2021 | 9.930 | 9.940 | 9.890 | 9.920 | 228,785 | -0.02(-0.20%) |
Apr 14, 2021 | 9.900 | 9.940 | 9.885 | 9.940 | 120,595 | +0.04(+0.40%) |
Apr 13, 2021 | 9.860 | 9.950 | 9.850 | 9.900 | 169,013 | +0.00(+0.00%) |
Apr 12, 2021 | 9.900 | 9.940 | 9.851 | 9.900 | 202,079 | -0.04(-0.40%) |
Apr 09, 2021 | 9.880 | 9.940 | 9.880 | 9.940 | 254,400 | +0.06(+0.61%) |
Apr 08, 2021 | 9.860 | 9.920 | 9.850 | 9.880 | 270,727 | +0.00(+0.00%) |
Apr 07, 2021 | 9.860 | 9.890 | 9.850 | 9.880 | 287,732 | -0.01(-0.10%) |
Apr 06, 2021 | 9.850 | 9.930 | 9.850 | 9.890 | 79,441 | +0.00(+0.00%) |
Apr 05, 2021 | 9.820 | 9.900 | 9.810 | 9.890 | 103,612 | +0.02(+0.20%) |
Apr 01, 2021 | 9.770 | 9.890 | 9.740 | 9.870 | 174,000 | +0.10(+1.02%) |
Mar 31, 2021 | 9.730 | 9.790 | 9.700 | 9.770 | 179,761 | +0.04(+0.41%) |
Mar 30, 2021 | 9.750 | 9.820 | 9.700 | 9.730 | 134,058 | -0.02(-0.21%) |
Mar 29, 2021 | 9.820 | 9.825 | 9.730 | 9.750 | 212,740 | -0.01(-0.10%) |
Mar 26, 2021 | 9.730 | 9.810 | 9.680 | 9.760 | 291,300 | +0.04(+0.41%) |
Mar 25, 2021 | 9.710 | 9.800 | 9.660 | 9.720 | 359,949 | -0.09(-0.92%) |
Mar 24, 2021 | 9.800 | 9.900 | 9.700 | 9.810 | 408,768 | -0.04(-0.41%) |
Mar 23, 2021 | 9.960 | 9.980 | 9.790 | 9.850 | 285,393 | -0.11(-1.10%) |
Mar 22, 2021 | 9.960 | 10.00 | 9.940 | 9.960 | 180,948 | -0.02(-0.20%) |
Mar 19, 2021 | 9.960 | 9.990 | 9.940 | 9.980 | 258,600 | +0.02(+0.20%) |
Mar 18, 2021 | 9.970 | 10.00 | 9.940 | 9.960 | 217,940 | -0.01(-0.10%) |
Mar 17, 2021 | 9.940 | 10.01 | 9.920 | 9.970 | 361,990 | -0.02(-0.20%) |
Mar 16, 2021 | 10.02 | 10.02 | 9.920 | 9.990 | 308,185 | +0.01(+0.10%) |
Mar 15, 2021 | 10.07 | 10.08 | 9.970 | 9.980 | 461,887 | -0.10(-0.99%) |
Mar 12, 2021 | 10.00 | 10.16 | 9.980 | 10.08 | 222,700 | +0.01(+0.10%) |
Mar 11, 2021 | 9.950 | 10.15 | 9.910 | 10.07 | 823,968 | +0.12(+1.21%) |
Mar 10, 2021 | 9.970 | 10.09 | 9.920 | 9.950 | 743,329 | -0.01(-0.10%) |
Mar 09, 2021 | 10.00 | 10.08 | 9.940 | 9.960 | 285,876 | -0.02(-0.20%) |
Mar 08, 2021 | 10.00 | 10.02 | 9.940 | 9.980 | 639,104 | -0.03(-0.30%) |
Mar 05, 2021 | 9.950 | 10.05 | 9.850 | 10.01 | 705,100 | +0.04(+0.40%) |
Mar 04, 2021 | 10.00 | 10.06 | 9.810 | 9.970 | 1,308,110 | -0.03(-0.30%) |
Mar 03, 2021 | 10.03 | 10.22 | 9.970 | 10.00 | 1,140,640 | -0.03(-0.30%) |
Mar 02, 2021 | 10.33 | 10.36 | 10.02 | 10.03 | 567,997 | -0.15(-1.47%) |
Mar 01, 2021 | 10.24 | 10.28 | 10.16 | 10.18 | 355,994 | +0.05(+0.49%) |
Feb 26, 2021 | 10.22 | 10.31 | 10.08 | 10.13 | 667,500 | -0.12(-1.17%) |
Feb 25, 2021 | 10.33 | 10.35 | 10.10 | 10.25 | 887,002 | -0.11(-1.06%) |
Feb 24, 2021 | 10.47 | 10.48 | 10.31 | 10.36 | 1,090,764 | -0.14(-1.33%) |
Feb 23, 2021 | 10.42 | 10.54 | 10.13 | 10.50 | 1,102,541 | -0.05(-0.47%) |
Feb 22, 2021 | 10.60 | 10.62 | 10.51 | 10.55 | 639,883 | -0.09(-0.85%) |
Feb 19, 2021 | 10.69 | 10.70 | 10.57 | 10.64 | 787,900 | -0.02(-0.19%) |
Feb 18, 2021 | 10.66 | 10.68 | 10.60 | 10.66 | 313,442 | -0.02(-0.19%) |
Feb 17, 2021 | 10.70 | 10.72 | 10.61 | 10.68 | 377,374 | -0.03(-0.28%) |
Feb 16, 2021 | 10.70 | 10.73 | 10.61 | 10.71 | 654,375 | +0.08(+0.75%) |
Feb 12, 2021 | 10.57 | 10.75 | 10.56 | 10.63 | 514,200 | +0.08(+0.76%) |
Feb 11, 2021 | 10.78 | 10.78 | 10.53 | 10.55 | 683,429 | -0.15(-1.40%) |
Feb 10, 2021 | 10.75 | 10.75 | 10.61 | 10.70 | 661,159 | +0.00(+0.00%) |
Feb 09, 2021 | 10.72 | 10.75 | 10.62 | 10.70 | 546,105 | -0.02(-0.19%) |
Feb 08, 2021 | 10.78 | 10.80 | 10.60 | 10.72 | 1,767,729 | +0.14(+1.32%) |
Feb 05, 2021 | 10.64 | 10.69 | 10.54 | 10.58 | 903,800 | -0.01(-0.09%) |
Feb 04, 2021 | 10.74 | 10.74 | 10.44 | 10.59 | 699,644 | -0.08(-0.75%) |
Feb 03, 2021 | 10.68 | 10.68 | 10.55 | 10.67 | 521,501 | +0.12(+1.14%) |
Feb 02, 2021 | 10.57 | 10.70 | 10.50 | 10.55 | 639,750 | +0.07(+0.67%) |
Feb 01, 2021 | 10.47 | 10.59 | 10.35 | 10.48 | 704,082 | +0.06(+0.58%) |
Jan 29, 2021 | 10.37 | 10.42 | 10.32 | 10.42 | 297,700 | +0.05(+0.48%) |
Jan 28, 2021 | 10.40 | 10.46 | 10.30 | 10.37 | 592,679 | +0.02(+0.19%) |
Jan 27, 2021 | 10.50 | 10.50 | 10.30 | 10.35 | 964,017 | -0.30(-2.82%) |
Jan 26, 2021 | 10.71 | 10.71 | 10.51 | 10.65 | 706,961 | +0.00(+0.00%) |
Jan 25, 2021 | 10.64 | 10.82 | 10.52 | 10.65 | 935,487 | +0.20(+1.91%) |
Jan 22, 2021 | 10.50 | 10.53 | 10.33 | 10.45 | 969,300 | -0.01(-0.10%) |
Jan 21, 2021 | 10.45 | 10.58 | 10.26 | 10.46 | 991,249 | +0.08(+0.77%) |
Jan 20, 2021 | 10.37 | 10.39 | 10.22 | 10.38 | 815,536 | +0.10(+0.97%) |