Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.670 | 9.700 | 9.670 | 9.700 | 283,623 | -0.01(-0.10%) |
Aug 30, 2021 | 9.666 | 9.720 | 9.666 | 9.710 | 10,441 | +0.01(+0.10%) |
Aug 27, 2021 | 9.664 | 9.700 | 9.664 | 9.700 | 5,244 | +0.00(+0.00%) |
Aug 26, 2021 | 9.660 | 9.710 | 9.660 | 9.700 | 2,788 | +0.04(+0.41%) |
Aug 25, 2021 | 9.720 | 9.720 | 9.660 | 9.660 | 1,778 | -0.09(-0.92%) |
Aug 24, 2021 | 9.740 | 9.750 | 9.680 | 9.750 | 31,610 | +0.07(+0.72%) |
Aug 23, 2021 | 9.670 | 9.720 | 9.650 | 9.680 | 48,176 | -0.04(-0.41%) |
Aug 20, 2021 | 9.710 | 9.720 | 9.680 | 9.720 | 66,398 | +0.05(+0.52%) |
Aug 19, 2021 | 9.650 | 9.700 | 9.650 | 9.670 | 49,817 | -0.04(-0.41%) |
Aug 18, 2021 | 9.710 | 9.710 | 9.710 | 9.710 | 107 | +0.03(+0.31%) |
Aug 17, 2021 | 9.690 | 9.700 | 9.680 | 9.680 | 5,835 | -0.02(-0.21%) |
Aug 16, 2021 | 9.680 | 9.720 | 9.680 | 9.700 | 34,926 | +0.02(+0.21%) |
Aug 13, 2021 | 9.690 | 9.700 | 9.670 | 9.680 | 150,491 | +0.00(+0.00%) |
Aug 12, 2021 | 9.680 | 9.720 | 9.670 | 9.680 | 719,789 | +0.00(+0.00%) |
Aug 11, 2021 | 9.680 | 9.690 | 9.670 | 9.680 | 7,671 | -0.01(-0.10%) |
Aug 10, 2021 | 9.672 | 9.690 | 9.672 | 9.690 | 2,024 | +0.02(+0.21%) |
Aug 09, 2021 | 9.670 | 9.690 | 9.670 | 9.670 | 2,281 | +0.00(+0.00%) |
Aug 06, 2021 | 9.680 | 9.710 | 9.670 | 9.670 | 220,779 | -0.05(-0.51%) |
Aug 05, 2021 | 9.690 | 9.720 | 9.670 | 9.720 | 68,405 | +0.00(+0.00%) |
Aug 04, 2021 | 9.730 | 9.810 | 9.680 | 9.720 | 148,585 | -0.01(-0.10%) |
Aug 03, 2021 | 9.680 | 9.730 | 9.680 | 9.730 | 45,138 | +0.04(+0.41%) |
Aug 02, 2021 | 9.690 | 9.710 | 9.690 | 9.690 | 16,016 | -0.03(-0.31%) |
Jul 30, 2021 | 9.700 | 9.720 | 9.680 | 9.720 | 32,216 | -0.01(-0.10%) |
Jul 29, 2021 | 9.710 | 9.730 | 9.670 | 9.730 | 54,203 | -0.01(-0.10%) |
Jul 28, 2021 | 9.710 | 9.740 | 9.690 | 9.740 | 49,098 | +0.02(+0.21%) |
Jul 27, 2021 | 9.690 | 9.720 | 9.670 | 9.720 | 25,459 | +0.01(+0.10%) |
Jul 26, 2021 | 9.710 | 9.740 | 9.670 | 9.710 | 9,845 | +0.01(+0.10%) |
Jul 23, 2021 | 9.710 | 9.720 | 9.650 | 9.700 | 50,135 | -0.04(-0.41%) |
Jul 22, 2021 | 9.730 | 9.770 | 9.730 | 9.740 | 7,649 | -0.01(-0.10%) |
Jul 21, 2021 | 9.700 | 9.760 | 9.700 | 9.750 | 20,487 | +0.05(+0.52%) |
Jul 20, 2021 | 9.690 | 9.720 | 9.690 | 9.700 | 8,472 | +0.00(+0.00%) |
Jul 19, 2021 | 9.770 | 9.770 | 9.650 | 9.700 | 271,317 | -0.05(-0.51%) |
Jul 16, 2021 | 9.710 | 9.750 | 9.690 | 9.750 | 234,332 | +0.03(+0.31%) |
Jul 15, 2021 | 9.720 | 9.740 | 9.720 | 9.720 | 3,630 | -0.01(-0.10%) |
Jul 14, 2021 | 9.730 | 9.740 | 9.710 | 9.730 | 5,545 | -0.02(-0.21%) |
Jul 13, 2021 | 9.730 | 9.750 | 9.730 | 9.750 | 1,043 | +0.00(+0.00%) |
Jul 12, 2021 | 9.750 | 9.760 | 9.720 | 9.750 | 3,031 | +0.03(+0.31%) |
Jul 09, 2021 | 9.720 | 9.730 | 9.710 | 9.720 | 21,543 | +0.00(+0.00%) |
Jul 08, 2021 | 9.750 | 9.720 | 9.720 | 9.720 | 2,670 | +0.00(+0.00%) |
Jul 07, 2021 | 9.710 | 9.730 | 9.710 | 9.720 | 3,083 | -0.01(-0.10%) |
Jul 06, 2021 | 9.710 | 9.740 | 9.710 | 9.730 | 1,176 | +0.00(+0.00%) |
Jul 02, 2021 | 9.710 | 9.730 | 9.710 | 9.730 | 1,396 | +0.00(+0.00%) |
Jul 01, 2021 | 9.720 | 9.730 | 9.710 | 9.730 | 23,783 | -0.01(-0.10%) |
Jun 30, 2021 | 9.740 | 9.740 | 9.710 | 9.740 | 10,272 | +0.04(+0.41%) |
Jun 29, 2021 | 9.720 | 9.730 | 9.700 | 9.700 | 29,146 | -0.02(-0.21%) |
Jun 28, 2021 | 9.720 | 9.740 | 9.710 | 9.720 | 107,375 | +0.00(+0.00%) |
Jun 25, 2021 | 9.710 | 9.720 | 9.710 | 9.720 | 12,736 | +0.01(+0.10%) |
Jun 24, 2021 | 9.700 | 9.710 | 9.700 | 9.710 | 9,721 | +0.00(+0.00%) |
Jun 23, 2021 | 9.730 | 9.730 | 9.700 | 9.710 | 7,139 | -0.03(-0.31%) |
Jun 22, 2021 | 9.730 | 9.740 | 9.710 | 9.740 | 7,025 | +0.00(+0.00%) |
Jun 21, 2021 | 9.720 | 9.740 | 9.690 | 9.740 | 33,055 | +0.01(+0.10%) |
Jun 18, 2021 | 9.730 | 9.750 | 9.710 | 9.730 | 28,219 | -0.02(-0.21%) |
Jun 17, 2021 | 9.760 | 9.760 | 9.730 | 9.750 | 92,282 | -0.01(-0.10%) |
Jun 16, 2021 | 9.710 | 9.760 | 9.710 | 9.760 | 132,553 | +0.04(+0.41%) |
Jun 15, 2021 | 9.740 | 9.740 | 9.690 | 9.720 | 41,692 | -0.02(-0.21%) |
Jun 14, 2021 | 9.700 | 9.740 | 9.680 | 9.740 | 44,308 | +0.03(+0.31%) |
Jun 11, 2021 | 9.710 | 9.740 | 9.700 | 9.710 | 28,123 | -0.01(-0.10%) |
Jun 10, 2021 | 9.710 | 9.720 | 9.700 | 9.720 | 735,874 | +0.00(+0.00%) |
Jun 09, 2021 | 9.730 | 9.740 | 9.700 | 9.720 | 19,958 | -0.03(-0.31%) |
Jun 08, 2021 | 9.705 | 9.750 | 9.705 | 9.750 | 15,415 | +0.00(+0.00%) |
Jun 07, 2021 | 9.680 | 9.750 | 9.680 | 9.750 | 28,530 | +0.01(+0.10%) |
Jun 04, 2021 | 9.690 | 9.740 | 9.690 | 9.740 | 20,440 | +0.05(+0.52%) |
Jun 03, 2021 | 9.650 | 9.690 | 9.650 | 9.690 | 10,915 | +0.00(+0.00%) |
Jun 02, 2021 | 9.680 | 9.690 | 9.670 | 9.690 | 8,262 | +0.00(+0.00%) |
Jun 01, 2021 | 9.700 | 9.720 | 9.670 | 9.690 | 14,839 | +0.00(+0.00%) |
May 28, 2021 | 9.690 | 9.700 | 9.680 | 9.690 | 9,164 | -0.01(-0.10%) |
May 27, 2021 | 9.710 | 9.730 | 9.680 | 9.700 | 22,659 | -0.05(-0.51%) |
May 26, 2021 | 9.730 | 9.750 | 9.695 | 9.750 | 13,113 | +0.05(+0.52%) |
May 25, 2021 | 9.720 | 9.720 | 9.680 | 9.700 | 65,261 | +0.01(+0.10%) |
May 24, 2021 | 9.698 | 9.710 | 9.681 | 9.690 | 5,372 | -0.03(-0.31%) |
May 21, 2021 | 9.690 | 9.720 | 9.690 | 9.720 | 8,930 | +0.05(+0.52%) |
May 20, 2021 | 9.700 | 9.710 | 9.670 | 9.670 | 3,937 | -0.02(-0.21%) |
May 19, 2021 | 9.700 | 9.710 | 9.670 | 9.690 | 25,749 | +0.00(+0.00%) |
May 18, 2021 | 9.670 | 9.730 | 9.670 | 9.690 | 21,900 | -0.01(-0.10%) |
May 17, 2021 | 9.720 | 9.760 | 9.670 | 9.700 | 380,602 | -0.10(-1.02%) |
May 14, 2021 | 9.790 | 9.800 | 9.720 | 9.800 | 16,038 | +0.03(+0.31%) |
May 13, 2021 | 9.740 | 9.790 | 9.740 | 9.770 | 31,228 | +0.00(+0.00%) |
May 12, 2021 | 9.730 | 9.770 | 9.705 | 9.770 | 59,590 | +0.06(+0.62%) |
May 11, 2021 | 9.710 | 9.720 | 9.700 | 9.710 | 18,716 | -0.02(-0.21%) |
May 10, 2021 | 9.730 | 9.750 | 9.720 | 9.730 | 30,616 | -0.03(-0.31%) |
May 07, 2021 | 9.750 | 9.780 | 9.720 | 9.760 | 34,998 | -0.02(-0.20%) |
May 06, 2021 | 9.720 | 9.790 | 9.720 | 9.780 | 42,670 | +0.06(+0.62%) |
May 05, 2021 | 9.760 | 9.780 | 9.720 | 9.720 | 37,436 | -0.06(-0.61%) |
May 04, 2021 | 9.720 | 9.820 | 9.720 | 9.780 | 97,699 | -0.02(-0.20%) |
May 03, 2021 | 9.740 | 9.810 | 9.740 | 9.800 | 25,919 | +0.06(+0.62%) |
Apr 30, 2021 | 9.790 | 9.790 | 9.700 | 9.740 | 113,600 | -0.05(-0.51%) |
Apr 29, 2021 | 9.740 | 9.790 | 9.740 | 9.790 | 8,149 | +0.01(+0.10%) |
Apr 28, 2021 | 9.740 | 9.790 | 9.740 | 9.780 | 101,654 | +0.02(+0.20%) |
Apr 27, 2021 | 9.740 | 9.780 | 9.730 | 9.760 | 65,289 | +0.04(+0.41%) |
Apr 26, 2021 | 9.750 | 9.780 | 9.720 | 9.720 | 14,855 | -0.03(-0.31%) |
Apr 23, 2021 | 9.770 | 9.780 | 9.750 | 9.750 | 51,600 | -0.06(-0.61%) |
Apr 22, 2021 | 9.750 | 9.810 | 9.740 | 9.810 | 47,156 | +0.06(+0.62%) |
Apr 21, 2021 | 9.730 | 9.810 | 9.730 | 9.750 | 12,134 | -0.02(-0.20%) |
Apr 20, 2021 | 9.800 | 9.820 | 9.723 | 9.770 | 68,476 | -0.06(-0.61%) |
Apr 19, 2021 | 9.820 | 9.850 | 9.790 | 9.830 | 164,398 | +0.00(+0.00%) |
Apr 16, 2021 | 9.890 | 9.890 | 9.822 | 9.830 | 70,700 | -0.03(-0.30%) |
Apr 15, 2021 | 9.900 | 9.950 | 9.850 | 9.860 | 12,794 | -0.06(-0.60%) |
Apr 14, 2021 | 9.880 | 9.950 | 9.850 | 9.920 | 110,483 | +0.04(+0.40%) |
Apr 13, 2021 | 9.890 | 9.940 | 9.850 | 9.880 | 87,647 | -0.11(-1.10%) |
Apr 12, 2021 | 9.890 | 9.990 | 9.860 | 9.990 | 54,838 | +0.06(+0.60%) |
Apr 09, 2021 | 9.880 | 9.930 | 9.850 | 9.930 | 50,400 | +0.02(+0.20%) |
Apr 08, 2021 | 9.850 | 9.910 | 9.850 | 9.910 | 28,488 | +0.06(+0.61%) |
Apr 07, 2021 | 9.780 | 9.860 | 9.780 | 9.850 | 46,836 | +0.03(+0.31%) |
Apr 06, 2021 | 9.775 | 9.820 | 9.770 | 9.820 | 2,531 | +0.02(+0.20%) |
Apr 05, 2021 | 9.800 | 9.820 | 9.800 | 9.800 | 35,907 | -0.04(-0.41%) |
Apr 01, 2021 | 9.800 | 9.850 | 9.760 | 9.840 | 77,800 | +0.05(+0.51%) |
Mar 31, 2021 | 9.770 | 9.800 | 9.760 | 9.790 | 139,259 | -0.01(-0.10%) |
Mar 30, 2021 | 9.750 | 9.840 | 9.710 | 9.800 | 295,740 | +0.11(+1.14%) |
Mar 29, 2021 | 9.720 | 9.850 | 9.680 | 9.690 | 28,882 | -0.09(-0.92%) |
Mar 26, 2021 | 9.730 | 9.830 | 9.664 | 9.780 | 50,900 | +0.08(+0.82%) |
Mar 25, 2021 | 9.630 | 9.710 | 9.490 | 9.700 | 103,679 | +0.00(+0.00%) |
Mar 24, 2021 | 9.670 | 9.850 | 9.650 | 9.700 | 77,150 | +0.00(+0.00%) |
Mar 23, 2021 | 9.830 | 9.860 | 9.650 | 9.700 | 146,006 | -0.16(-1.62%) |
Mar 22, 2021 | 9.880 | 9.880 | 9.800 | 9.860 | 8,319 | +0.01(+0.10%) |
Mar 19, 2021 | 9.808 | 9.870 | 9.807 | 9.850 | 24,800 | +0.02(+0.20%) |
Mar 18, 2021 | 9.900 | 9.900 | 9.810 | 9.830 | 9,198 | -0.06(-0.61%) |
Mar 17, 2021 | 9.850 | 9.900 | 9.760 | 9.890 | 111,854 | +0.04(+0.41%) |
Mar 16, 2021 | 9.940 | 9.940 | 9.820 | 9.850 | 130,329 | -0.05(-0.51%) |
Mar 15, 2021 | 9.930 | 9.970 | 9.870 | 9.900 | 26,067 | -0.05(-0.50%) |
Mar 12, 2021 | 9.870 | 9.950 | 9.860 | 9.950 | 313,300 | +0.08(+0.81%) |
Mar 11, 2021 | 9.940 | 9.970 | 9.860 | 9.870 | 275,413 | -0.08(-0.80%) |
Mar 10, 2021 | 9.990 | 9.990 | 9.920 | 9.950 | 105,654 | -0.01(-0.10%) |
Mar 09, 2021 | 9.970 | 10.00 | 9.950 | 9.960 | 92,086 | +0.00(+0.00%) |
Mar 08, 2021 | 9.980 | 10.02 | 9.950 | 9.960 | 149,835 | -0.01(-0.10%) |
Mar 05, 2021 | 9.920 | 9.970 | 9.780 | 9.970 | 205,700 | +0.04(+0.40%) |
Mar 04, 2021 | 10.06 | 10.09 | 9.760 | 9.930 | 682,046 | -0.13(-1.29%) |
Mar 03, 2021 | 10.03 | 10.10 | 10.01 | 10.06 | 590,641 | +0.02(+0.20%) |
Mar 02, 2021 | 10.09 | 10.13 | 9.960 | 10.04 | 983,407 | -0.03(-0.30%) |
Mar 01, 2021 | 10.16 | 10.16 | 9.960 | 10.07 | 1,351,319 | +0.04(+0.40%) |
Feb 26, 2021 | 10.06 | 10.12 | 9.920 | 10.03 | 402,600 | -0.03(-0.30%) |
Feb 25, 2021 | 10.22 | 10.22 | 10.02 | 10.06 | 387,454 | -0.13(-1.28%) |
Feb 24, 2021 | 10.15 | 10.24 | 10.15 | 10.19 | 170,707 | -0.05(-0.49%) |
Feb 23, 2021 | 10.15 | 10.24 | 10.13 | 10.24 | 462,688 | +0.06(+0.59%) |
Feb 22, 2021 | 10.28 | 10.30 | 10.16 | 10.18 | 282,082 | -0.02(-0.20%) |