Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 10.24 | 10.24 | 9.900 | 9.930 | 512,044 | -0.02(-0.15%) |
Sep 29, 2021 | 9.950 | 9.970 | 9.930 | 9.945 | 22,770 | +0.02(+0.15%) |
Sep 28, 2021 | 9.960 | 9.970 | 9.930 | 9.930 | 4,687 | -0.03(-0.30%) |
Sep 27, 2021 | 9.940 | 9.980 | 9.940 | 9.960 | 7,373 | -0.00(-0.05%) |
Sep 24, 2021 | 10.01 | 10.01 | 9.920 | 9.965 | 29,604 | -0.04(-0.35%) |
Sep 23, 2021 | 10.24 | 10.24 | 9.952 | 10.00 | 4,666 | +0.02(+0.20%) |
Sep 22, 2021 | 10.01 | 10.01 | 9.950 | 9.980 | 14,429 | +0.03(+0.25%) |
Sep 21, 2021 | 9.940 | 10.00 | 9.920 | 9.955 | 15,965 | +0.02(+0.23%) |
Sep 20, 2021 | 9.930 | 9.960 | 9.920 | 9.932 | 14,341 | +0.00(+0.02%) |
Sep 17, 2021 | 10.00 | 10.00 | 9.920 | 9.930 | 10,374 | -0.05(-0.50%) |
Sep 16, 2021 | 10.00 | 10.01 | 9.920 | 9.980 | 40,744 | +0.00(+0.00%) |
Sep 15, 2021 | 9.970 | 9.980 | 9.965 | 9.980 | 2,074 | +0.03(+0.30%) |
Sep 14, 2021 | 9.980 | 10.01 | 9.945 | 9.950 | 42,681 | -0.01(-0.10%) |
Sep 13, 2021 | 10.00 | 10.01 | 9.960 | 9.960 | 666,415 | -0.03(-0.30%) |
Sep 10, 2021 | 10.50 | 10.55 | 9.980 | 9.990 | 159,724 | +0.00(+0.00%) |
Sep 09, 2021 | 9.990 | 10.00 | 9.980 | 9.990 | 122,746 | -0.01(-0.10%) |
Sep 08, 2021 | 9.990 | 10.01 | 9.980 | 10.00 | 530,621 | +0.01(+0.10%) |
Sep 07, 2021 | 9.970 | 9.990 | 9.935 | 9.990 | 22,166 | +0.05(+0.50%) |
Sep 03, 2021 | 9.950 | 9.950 | 9.914 | 9.940 | 960 | +0.01(+0.10%) |
Sep 02, 2021 | 9.940 | 9.948 | 9.925 | 9.930 | 2,224 | +0.00(+0.00%) |
Sep 01, 2021 | 9.920 | 9.950 | 9.900 | 9.930 | 35,190 | -0.03(-0.30%) |
Aug 31, 2021 | 9.950 | 9.970 | 9.926 | 9.960 | 17,855 | +0.03(+0.32%) |
Aug 30, 2021 | 9.910 | 9.950 | 9.890 | 9.928 | 1,497 | -0.02(-0.22%) |
Aug 27, 2021 | 9.905 | 9.950 | 9.890 | 9.950 | 6,106 | +0.06(+0.57%) |
Aug 26, 2021 | 9.939 | 9.950 | 9.893 | 9.893 | 1,781 | -0.02(-0.16%) |
Aug 25, 2021 | 9.908 | 9.944 | 9.908 | 9.909 | 2,009 | -0.01(-0.11%) |
Aug 24, 2021 | 9.950 | 9.950 | 9.905 | 9.920 | 6,160 | -0.03(-0.30%) |
Aug 23, 2021 | 9.940 | 9.950 | 9.905 | 9.950 | 9,077 | +0.05(+0.51%) |
Aug 20, 2021 | 9.910 | 9.922 | 9.867 | 9.900 | 643,393 | -0.01(-0.10%) |
Aug 19, 2021 | 9.910 | 9.920 | 9.880 | 9.910 | 101,120 | +0.01(+0.10%) |
Aug 18, 2021 | 9.900 | 9.920 | 9.900 | 9.900 | 157,750 | -0.02(-0.20%) |
Aug 17, 2021 | 9.920 | 9.920 | 9.900 | 9.920 | 108,820 | +0.01(+0.10%) |
Aug 16, 2021 | 9.940 | 9.940 | 9.900 | 9.910 | 214,791 | -0.03(-0.30%) |
Aug 13, 2021 | 9.950 | 9.950 | 9.901 | 9.940 | 15,599 | +0.02(+0.20%) |
Aug 12, 2021 | 9.950 | 9.950 | 9.908 | 9.920 | 2,202 | -0.01(-0.10%) |
Aug 11, 2021 | 9.930 | 9.933 | 9.909 | 9.930 | 2,561 | +0.01(+0.10%) |
Aug 10, 2021 | 9.921 | 9.943 | 9.920 | 9.920 | 2,043 | +0.00(+0.00%) |
Aug 09, 2021 | 9.950 | 9.950 | 9.900 | 9.920 | 7,663 | -0.01(-0.12%) |
Aug 06, 2021 | 9.950 | 9.950 | 9.906 | 9.932 | 1,160 | -0.01(-0.08%) |
Aug 05, 2021 | 9.950 | 9.950 | 9.910 | 9.940 | 2,065 | +0.02(+0.20%) |
Aug 04, 2021 | 9.940 | 9.940 | 9.920 | 9.920 | 8,461 | -0.02(-0.20%) |
Aug 03, 2021 | 9.920 | 9.940 | 9.920 | 9.940 | 1,206 | -0.00(-0.00%) |
Aug 02, 2021 | 9.950 | 9.950 | 9.909 | 9.940 | 4,535 | +0.03(+0.30%) |
Jul 30, 2021 | 9.929 | 9.940 | 9.906 | 9.910 | 47,488 | -0.04(-0.40%) |
Jul 29, 2021 | 9.950 | 9.950 | 9.900 | 9.950 | 103,702 | +0.03(+0.30%) |
Jul 28, 2021 | 9.931 | 9.933 | 9.911 | 9.920 | 117,306 | -0.03(-0.30%) |
Jul 27, 2021 | 9.900 | 9.950 | 9.890 | 9.950 | 116,211 | +0.03(+0.30%) |
Jul 26, 2021 | 9.950 | 9.950 | 9.915 | 9.920 | 2,480 | -0.03(-0.30%) |
Jul 23, 2021 | 9.920 | 9.950 | 9.890 | 9.950 | 8,548 | +0.05(+0.50%) |
Jul 22, 2021 | 9.910 | 9.950 | 9.900 | 9.900 | 603,403 | -0.02(-0.25%) |
Jul 21, 2021 | 9.900 | 9.925 | 9.900 | 9.925 | 2,379 | -0.02(-0.25%) |
Jul 20, 2021 | 9.940 | 9.950 | 9.930 | 9.950 | 11,743 | +0.00(+0.02%) |
Jul 19, 2021 | 9.925 | 9.948 | 9.900 | 9.948 | 43,847 | +0.04(+0.39%) |
Jul 16, 2021 | 9.950 | 9.950 | 9.910 | 9.910 | 13,084 | -0.04(-0.40%) |
Jul 15, 2021 | 9.950 | 9.950 | 9.900 | 9.950 | 18,642 | +0.03(+0.30%) |
Jul 14, 2021 | 9.950 | 9.950 | 9.920 | 9.920 | 4,112 | -0.01(-0.10%) |
Jul 13, 2021 | 9.940 | 9.940 | 9.928 | 9.930 | 3,239 | -0.01(-0.10%) |
Jul 12, 2021 | 9.940 | 9.940 | 9.900 | 9.940 | 17,748 | +0.02(+0.20%) |
Jul 09, 2021 | 9.920 | 9.920 | 9.900 | 9.920 | 2,063 | +0.02(+0.20%) |
Jul 08, 2021 | 9.920 | 9.920 | 9.860 | 9.900 | 52,945 | -0.02(-0.20%) |
Jul 07, 2021 | 9.920 | 9.940 | 9.920 | 9.920 | 6,477 | -0.01(-0.10%) |
Jul 06, 2021 | 9.930 | 9.930 | 9.926 | 9.930 | 10,260 | +0.01(+0.09%) |
Jul 02, 2021 | 9.930 | 9.930 | 9.920 | 9.921 | 3,999 | -0.01(-0.09%) |
Jul 01, 2021 | 9.910 | 9.930 | 9.880 | 9.930 | 46,550 | +0.02(+0.20%) |
Jun 30, 2021 | 9.890 | 9.910 | 9.880 | 9.910 | 10,606 | +0.03(+0.30%) |
Jun 29, 2021 | 9.940 | 9.940 | 9.880 | 9.880 | 113,728 | -0.04(-0.40%) |
Jun 28, 2021 | 9.910 | 10.000 | 9.910 | 9.920 | 14,387 | -0.05(-0.50%) |
Jun 25, 2021 | 9.900 | 10.00 | 9.890 | 9.970 | 130,543 | +0.08(+0.76%) |
Jun 24, 2021 | 9.900 | 9.900 | 9.890 | 9.895 | 3,328 | -0.03(-0.25%) |
Jun 23, 2021 | 9.880 | 9.920 | 9.880 | 9.920 | 5,550 | -0.01(-0.10%) |
Jun 22, 2021 | 9.890 | 9.930 | 9.880 | 9.930 | 12,403 | +0.04(+0.40%) |
Jun 21, 2021 | 9.900 | 9.900 | 9.880 | 9.890 | 52,668 | +0.00(+0.00%) |
Jun 18, 2021 | 9.910 | 9.919 | 9.890 | 9.890 | 41,381 | -0.01(-0.10%) |
Jun 17, 2021 | 9.910 | 9.950 | 9.900 | 9.900 | 18,095 | -0.02(-0.20%) |
Jun 16, 2021 | 9.921 | 9.921 | 9.920 | 9.920 | 870 | +0.02(+0.20%) |
Jun 15, 2021 | 10.04 | 10.04 | 9.900 | 9.900 | 3,373 | -0.05(-0.50%) |
Jun 14, 2021 | 9.950 | 10.05 | 9.900 | 9.950 | 29,367 | -0.05(-0.50%) |
Jun 11, 2021 | 9.890 | 10.02 | 9.890 | 10.00 | 252,484 | +0.10(+1.01%) |
Jun 10, 2021 | 9.890 | 9.910 | 9.890 | 9.900 | 3,861 | +0.01(+0.10%) |
Jun 09, 2021 | 9.910 | 9.950 | 9.890 | 9.890 | 56,061 | -0.03(-0.30%) |
Jun 08, 2021 | 9.890 | 9.920 | 9.880 | 9.920 | 67,605 | +0.04(+0.40%) |
Jun 07, 2021 | 9.880 | 9.890 | 9.880 | 9.880 | 27,144 | +0.00(+0.00%) |
Jun 04, 2021 | 9.900 | 9.920 | 9.835 | 9.880 | 250,672 | -0.02(-0.20%) |
Jun 03, 2021 | 9.890 | 9.930 | 9.890 | 9.900 | 24,532 | -0.02(-0.20%) |
Jun 02, 2021 | 9.901 | 9.930 | 9.900 | 9.920 | 16,953 | +0.04(+0.40%) |
Jun 01, 2021 | 10.00 | 10.00 | 9.850 | 9.880 | 26,301 | +0.02(+0.20%) |
May 28, 2021 | 9.950 | 9.950 | 9.850 | 9.860 | 22,560 | -0.08(-0.80%) |
May 27, 2021 | 9.880 | 9.950 | 9.880 | 9.940 | 78,790 | +0.06(+0.61%) |
May 26, 2021 | 9.910 | 9.990 | 9.870 | 9.880 | 11,722 | -0.02(-0.20%) |
May 25, 2021 | 9.950 | 9.950 | 9.850 | 9.900 | 13,170 | -0.04(-0.40%) |
May 24, 2021 | 10.07 | 10.07 | 9.900 | 9.940 | 12,619 | +0.00(+0.00%) |
May 21, 2021 | 10.00 | 10.00 | 9.900 | 9.940 | 18,208 | +0.03(+0.30%) |
May 20, 2021 | 9.910 | 9.950 | 9.875 | 9.910 | 281,465 | -0.04(-0.40%) |
May 19, 2021 | 10.29 | 10.29 | 9.860 | 9.950 | 74,418 | +0.08(+0.81%) |
May 18, 2021 | 9.870 | 9.900 | 9.860 | 9.870 | 47,327 | +0.00(+0.00%) |
May 17, 2021 | 10.30 | 10.30 | 9.850 | 9.870 | 518,811 | -0.01(-0.10%) |
May 14, 2021 | 9.950 | 9.950 | 9.810 | 9.880 | 913,099 | +0.03(+0.30%) |
May 13, 2021 | 9.840 | 9.950 | 9.839 | 9.850 | 931,605 | +0.03(+0.31%) |
May 12, 2021 | 9.990 | 11.11 | 9.650 | 9.820 | 2,844,651 | -0.08(-0.81%) |
May 11, 2021 | 10.11 | 10.90 | 9.830 | 9.900 | 258,413 | -0.60(-5.71%) |
May 05, 2021 | 10.50 | 10.50 | 10.50 | 1,619 | +0.50(+5.00%) | |
May 04, 2021 | 10.00 | 10.00 | 10.00 | 3 | +0.00(+0.00%) | |
May 03, 2021 | 10.35 | 10.35 | 9.620 | 10.00 | 919 | -0.35(-3.38%) |
Apr 30, 2021 | 9.760 | 10.45 | 9.760 | 10.35 | 1,900 | +0.00(+0.00%) |