Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.830 | 9.840 | 9.810 | 9.840 | 138,907 | +0.02(+0.20%) |
Oct 28, 2021 | 9.850 | 9.850 | 9.790 | 9.820 | 52,630 | -0.01(-0.10%) |
Oct 27, 2021 | 9.830 | 9.830 | 9.780 | 9.830 | 160,158 | -0.01(-0.10%) |
Oct 26, 2021 | 9.850 | 9.840 | 260,641 | +0.00(+0.00%) | ||
Oct 25, 2021 | 9.840 | 9.850 | 9.820 | 9.840 | 869,599 | +0.01(+0.10%) |
Oct 22, 2021 | 9.840 | 9.840 | 9.810 | 9.830 | 322,608 | +0.00(+0.00%) |
Oct 21, 2021 | 9.810 | 9.840 | 9.810 | 9.830 | 512,179 | +0.07(+0.72%) |
Oct 20, 2021 | 9.770 | 9.770 | 9.750 | 9.760 | 53,875 | +0.00(+0.00%) |
Oct 19, 2021 | 9.750 | 9.780 | 9.750 | 9.760 | 50,015 | +0.00(+0.00%) |
Oct 18, 2021 | 9.760 | 9.770 | 9.750 | 9.760 | 80,725 | +0.02(+0.21%) |
Oct 15, 2021 | 9.760 | 9.780 | 9.740 | 9.740 | 98,896 | -0.02(-0.20%) |
Oct 14, 2021 | 9.770 | 9.770 | 9.740 | 9.760 | 89,792 | +0.00(+0.00%) |
Oct 13, 2021 | 9.760 | 9.770 | 9.750 | 9.760 | 623,729 | -0.01(-0.10%) |
Oct 12, 2021 | 9.780 | 9.780 | 9.760 | 9.770 | 320,598 | -0.01(-0.10%) |
Oct 11, 2021 | 9.770 | 9.780 | 9.750 | 9.780 | 9,485 | +0.01(+0.10%) |
Oct 08, 2021 | 9.760 | 9.780 | 9.750 | 9.770 | 185,253 | +0.01(+0.10%) |
Oct 07, 2021 | 9.770 | 9.780 | 9.750 | 9.760 | 7,225 | -0.01(-0.10%) |
Oct 06, 2021 | 9.770 | 9.770 | 9.750 | 9.770 | 96,955 | +0.00(+0.00%) |
Oct 05, 2021 | 9.760 | 9.780 | 9.750 | 9.770 | 298,310 | +0.00(+0.00%) |
Oct 04, 2021 | 9.770 | 9.770 | 9.750 | 9.770 | 1,407,360 | +0.01(+0.10%) |
Oct 01, 2021 | 9.740 | 9.770 | 9.740 | 9.760 | 14,465 | +0.02(+0.21%) |
Sep 30, 2021 | 9.740 | 9.760 | 9.740 | 9.740 | 52,942 | +0.00(+0.00%) |
Sep 29, 2021 | 9.770 | 9.770 | 9.720 | 9.740 | 110,763 | -0.01(-0.10%) |
Sep 28, 2021 | 9.750 | 9.760 | 9.710 | 9.750 | 639,390 | -0.01(-0.10%) |
Sep 27, 2021 | 9.730 | 9.760 | 9.730 | 9.760 | 22,839 | +0.01(+0.10%) |
Sep 24, 2021 | 9.740 | 9.750 | 9.730 | 9.750 | 38,502 | +0.00(+0.00%) |
Sep 23, 2021 | 9.770 | 9.770 | 9.739 | 9.750 | 4,831 | -0.01(-0.10%) |
Sep 22, 2021 | 9.710 | 9.760 | 9.710 | 9.760 | 234,238 | +0.02(+0.21%) |
Sep 21, 2021 | 9.720 | 9.760 | 9.720 | 9.740 | 124,631 | +0.01(+0.10%) |
Sep 20, 2021 | 9.720 | 9.740 | 9.700 | 9.730 | 366,388 | -0.01(-0.10%) |
Sep 17, 2021 | 9.740 | 9.760 | 9.720 | 9.740 | 226,758 | -0.01(-0.10%) |
Sep 16, 2021 | 9.750 | 9.760 | 9.730 | 9.750 | 48,946 | -0.01(-0.10%) |
Sep 15, 2021 | 9.770 | 9.770 | 9.750 | 9.760 | 12,472 | -0.01(-0.10%) |
Sep 14, 2021 | 9.780 | 9.780 | 9.750 | 9.770 | 1,644,706 | -0.01(-0.10%) |
Sep 13, 2021 | 9.760 | 9.790 | 9.720 | 9.780 | 563,121 | +0.02(+0.20%) |
Sep 10, 2021 | 9.730 | 9.790 | 9.720 | 9.760 | 2,826,389 | +0.02(+0.21%) |
Sep 09, 2021 | 9.710 | 9.740 | 9.710 | 9.740 | 192,508 | +0.03(+0.31%) |
Sep 08, 2021 | 9.700 | 9.720 | 9.700 | 9.710 | 1,375,282 | -0.01(-0.10%) |
Sep 07, 2021 | 9.720 | 9.730 | 9.710 | 9.720 | 994,416 | +0.00(+0.00%) |
Sep 03, 2021 | 9.710 | 9.730 | 9.710 | 9.720 | 132,600 | +0.02(+0.21%) |
Sep 02, 2021 | 9.700 | 9.720 | 9.700 | 9.700 | 86,377 | +0.00(+0.00%) |
Sep 01, 2021 | 9.710 | 9.710 | 9.690 | 9.700 | 1,120,095 | -0.01(-0.10%) |
Aug 31, 2021 | 9.680 | 9.710 | 9.670 | 9.710 | 433,242 | +0.03(+0.31%) |
Aug 30, 2021 | 9.680 | 9.700 | 9.660 | 9.680 | 1,083,907 | -0.02(-0.21%) |
Aug 27, 2021 | 9.700 | 9.700 | 9.660 | 9.700 | 243,730 | +0.02(+0.21%) |
Aug 26, 2021 | 9.700 | 9.700 | 9.670 | 9.680 | 59,601 | -0.01(-0.10%) |
Aug 25, 2021 | 9.670 | 9.690 | 9.660 | 9.690 | 152,197 | +0.02(+0.21%) |
Aug 24, 2021 | 9.690 | 9.690 | 9.670 | 9.670 | 10,029 | -0.02(-0.21%) |
Aug 23, 2021 | 9.670 | 9.700 | 9.660 | 9.690 | 190,478 | +0.02(+0.21%) |
Aug 20, 2021 | 9.690 | 9.690 | 9.660 | 9.670 | 57,526 | +0.00(+0.00%) |
Aug 19, 2021 | 9.670 | 9.710 | 9.660 | 9.670 | 68,008 | -0.04(-0.41%) |
Aug 18, 2021 | 9.720 | 9.720 | 9.700 | 9.710 | 38,914 | -0.01(-0.10%) |
Aug 17, 2021 | 9.720 | 9.720 | 9.680 | 9.720 | 147,149 | +0.00(+0.00%) |
Aug 16, 2021 | 9.720 | 9.730 | 9.690 | 9.720 | 170,701 | +0.01(+0.10%) |
Aug 13, 2021 | 9.740 | 9.740 | 9.680 | 9.710 | 31,452 | +0.02(+0.21%) |
Aug 12, 2021 | 9.700 | 9.740 | 9.680 | 9.690 | 61,155 | -0.02(-0.21%) |
Aug 11, 2021 | 9.680 | 9.720 | 9.680 | 9.710 | 29,391 | +0.01(+0.10%) |
Aug 10, 2021 | 9.790 | 9.790 | 9.690 | 9.700 | 28,694 | -0.02(-0.21%) |
Aug 09, 2021 | 9.740 | 9.770 | 9.700 | 9.720 | 32,434 | -0.05(-0.51%) |
Aug 06, 2021 | 9.700 | 9.780 | 9.680 | 9.770 | 96,954 | +0.06(+0.62%) |
Aug 05, 2021 | 9.740 | 9.750 | 9.690 | 9.710 | 47,960 | -0.01(-0.10%) |
Aug 04, 2021 | 9.740 | 9.760 | 9.700 | 9.720 | 164,039 | -0.02(-0.21%) |
Aug 03, 2021 | 9.750 | 9.760 | 9.725 | 9.740 | 58,140 | -0.01(-0.10%) |