Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 9.760 | 9.760 | 9.720 | 9.760 | 38,050 | -0.08(-0.81%) |
Sep 29, 2021 | 9.800 | 9.840 | 9.800 | 9.840 | 3,514 | +0.07(+0.72%) |
Sep 28, 2021 | 9.730 | 9.790 | 9.720 | 9.770 | 11,647 | +0.04(+0.41%) |
Sep 27, 2021 | 9.670 | 9.730 | 9.670 | 9.730 | 3,284 | -0.02(-0.21%) |
Sep 23, 2021 | 9.750 | 9.750 | 9.750 | 18 | -0.01(-0.10%) | |
Sep 22, 2021 | 9.770 | 9.770 | 9.734 | 9.760 | 4,377 | +0.01(+0.10%) |
Sep 21, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 101 | +0.00(+0.00%) |
Sep 20, 2021 | 9.690 | 9.750 | 9.660 | 9.750 | 34,886 | +0.00(+0.00%) |
Sep 17, 2021 | 9.750 | 9.750 | 9.710 | 9.750 | 632 | -0.01(-0.10%) |
Sep 16, 2021 | 9.740 | 9.760 | 9.705 | 9.760 | 143,462 | +0.01(+0.10%) |
Sep 15, 2021 | 9.730 | 9.750 | 9.730 | 9.750 | 55,128 | +0.02(+0.21%) |
Sep 14, 2021 | 9.720 | 9.740 | 9.720 | 9.730 | 12,868 | -0.01(-0.10%) |
Sep 13, 2021 | 9.710 | 9.790 | 9.710 | 9.740 | 78,452 | +0.03(+0.28%) |
Sep 10, 2021 | 9.690 | 9.740 | 9.680 | 9.713 | 6,293 | -0.03(-0.28%) |
Sep 08, 2021 | 9.740 | 9.740 | 9.740 | 83 | -0.03(-0.31%) | |
Sep 07, 2021 | 9.770 | 9.770 | 9.770 | 9.770 | 149 | +0.04(+0.41%) |
Sep 03, 2021 | 9.680 | 9.740 | 9.670 | 9.730 | 28,922 | +0.05(+0.52%) |
Sep 02, 2021 | 9.680 | 9.700 | 9.650 | 9.680 | 7,918 | +0.03(+0.27%) |
Sep 01, 2021 | 9.650 | 9.700 | 9.650 | 9.653 | 12,662 | +0.00(+0.04%) |
Aug 31, 2021 | 9.650 | 9.660 | 9.640 | 9.650 | 10,755 | +0.00(+0.00%) |
Aug 30, 2021 | 9.610 | 9.720 | 9.610 | 9.650 | 86,244 | -0.04(-0.41%) |
Aug 27, 2021 | 9.660 | 9.690 | 9.660 | 9.690 | 1,335 | +0.00(+0.00%) |
Aug 26, 2021 | 9.680 | 9.700 | 9.670 | 9.690 | 1,548 | +0.01(+0.16%) |
Aug 25, 2021 | 9.680 | 9.682 | 9.670 | 9.675 | 6,857 | -0.02(-0.26%) |
Aug 23, 2021 | 9.700 | 9.700 | 9.700 | 11 | -0.02(-0.21%) | |
Aug 20, 2021 | 9.680 | 9.740 | 9.680 | 9.720 | 4,344 | +0.00(+0.00%) |
Aug 19, 2021 | 9.700 | 9.740 | 9.680 | 9.720 | 13,096 | +0.04(+0.41%) |
Aug 18, 2021 | 9.710 | 9.730 | 9.680 | 9.680 | 34,089 | -0.05(-0.51%) |
Aug 17, 2021 | 9.690 | 9.730 | 9.680 | 9.730 | 2,126 | +0.03(+0.31%) |
Aug 16, 2021 | 9.720 | 9.723 | 9.691 | 9.700 | 2,765 | -0.01(-0.10%) |
Aug 13, 2021 | 9.710 | 9.710 | 9.690 | 9.710 | 3,815 | -0.03(-0.36%) |
Aug 12, 2021 | 9.720 | 9.745 | 9.720 | 9.745 | 1,323 | +0.03(+0.29%) |
Aug 11, 2021 | 9.759 | 9.759 | 9.717 | 9.717 | 518 | -0.01(-0.08%) |
Aug 10, 2021 | 9.706 | 9.725 | 9.706 | 9.725 | 736 | -0.03(-0.26%) |
Aug 09, 2021 | 9.720 | 9.750 | 9.720 | 9.750 | 503 | +0.03(+0.31%) |
Aug 06, 2021 | 9.720 | 9.720 | 9.720 | 9.720 | 11,162 | +0.01(+0.10%) |
Aug 05, 2021 | 9.755 | 9.780 | 9.710 | 9.710 | 10,984 | -0.04(-0.41%) |
Aug 04, 2021 | 9.750 | 9.770 | 9.750 | 9.750 | 480,612 | +0.00(+0.00%) |
Aug 03, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 1,639 | -0.04(-0.41%) |
Aug 02, 2021 | 9.730 | 9.790 | 9.730 | 9.790 | 2,203 | +0.04(+0.41%) |
Jul 30, 2021 | 9.750 | 9.750 | 9.750 | 9.750 | 19,932 | +0.00(+0.00%) |
Jul 29, 2021 | 9.750 | 9.750 | 9.650 | 9.750 | 8,642 | +0.00(+0.00%) |
Jul 28, 2021 | 9.702 | 9.800 | 9.702 | 9.750 | 3,383 | -0.03(-0.31%) |
Jul 27, 2021 | 9.770 | 9.780 | 9.700 | 9.780 | 56,953 | -0.04(-0.46%) |
Jul 26, 2021 | 9.807 | 9.840 | 9.800 | 9.825 | 1,801 | -0.05(-0.56%) |
Jul 23, 2021 | 9.880 | 9.880 | 9.880 | 9.880 | 430 | -0.00(-0.00%) |
Jul 22, 2021 | 9.850 | 9.910 | 9.850 | 9.880 | 2,410 | +0.01(+0.15%) |
Jul 21, 2021 | 9.865 | 9.865 | 9.865 | 9.865 | 1,007 | +0.01(+0.06%) |
Jul 19, 2021 | 9.860 | 9.860 | 9.860 | 0 | +0.01(+0.10%) | |
Jul 16, 2021 | 9.770 | 9.880 | 9.770 | 9.850 | 2,932 | -0.02(-0.16%) |
Jul 15, 2021 | 9.770 | 9.880 | 9.770 | 9.866 | 10,980 | -0.02(-0.16%) |
Jul 14, 2021 | 9.930 | 9.930 | 9.770 | 9.882 | 1,061 | -0.06(-0.58%) |
Jul 12, 2021 | 9.940 | 9.940 | 9.940 | 117 | +0.09(+0.91%) | |
Jul 09, 2021 | 9.850 | 9.900 | 9.850 | 9.850 | 9,879 | +0.00(+0.00%) |
Jul 08, 2021 | 9.830 | 9.884 | 9.810 | 9.850 | 49,601 | +0.00(+0.00%) |
Jul 07, 2021 | 9.800 | 9.870 | 9.780 | 9.850 | 15,564 | +0.07(+0.72%) |
Jul 06, 2021 | 9.780 | 9.930 | 9.780 | 9.780 | 31,825 | +0.00(+0.00%) |
Jul 02, 2021 | 9.910 | 9.910 | 9.770 | 9.780 | 11,961 | -0.01(-0.10%) |