Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 22, 2021 | 8.440 | 8.440 | 8.440 | 0 | -2.01(-19.23%) | |
Oct 21, 2021 | 9.930 | 10.53 | 9.870 | 10.45 | 161,720 | +0.52(+5.24%) |
Oct 20, 2021 | 9.900 | 9.930 | 9.510 | 9.930 | 88,897 | -0.02(-0.20%) |
Oct 19, 2021 | 10.57 | 10.64 | 9.900 | 9.950 | 219,589 | -0.52(-4.97%) |
Oct 18, 2021 | 10.10 | 10.47 | 10.06 | 10.47 | 175,030 | +0.37(+3.66%) |
Oct 15, 2021 | 10.10 | 10.11 | 10.06 | 10.10 | 333,418 | +0.00(+0.00%) |
Oct 14, 2021 | 10.11 | 10.11 | 10.09 | 10.10 | 434,992 | +0.00(+0.00%) |
Oct 13, 2021 | 10.10 | 10.11 | 10.09 | 10.10 | 338,332 | +0.02(+0.20%) |
Oct 12, 2021 | 10.08 | 10.09 | 10.07 | 10.08 | 934,283 | +0.01(+0.10%) |
Oct 11, 2021 | 10.08 | 10.08 | 10.07 | 10.07 | 203,517 | -0.00(-0.05%) |
Oct 08, 2021 | 10.08 | 10.09 | 10.07 | 10.07 | 28,707 | +0.00(+0.05%) |
Oct 07, 2021 | 10.09 | 10.09 | 10.07 | 10.07 | 171,324 | +0.00(+0.00%) |
Oct 06, 2021 | 10.08 | 10.08 | 10.06 | 10.07 | 365,290 | +0.00(+0.00%) |
Oct 05, 2021 | 10.07 | 10.07 | 10.07 | 10.07 | 746,544 | +0.00(+0.00%) |
Oct 04, 2021 | 10.10 | 10.10 | 10.07 | 10.07 | 235,806 | +0.00(+0.00%) |
Oct 01, 2021 | 10.09 | 10.10 | 10.07 | 10.07 | 82,497 | -0.01(-0.10%) |
Sep 30, 2021 | 10.08 | 10.08 | 10.06 | 10.08 | 64,161 | +0.01(+0.10%) |
Sep 29, 2021 | 10.08 | 10.08 | 10.06 | 10.07 | 13,635 | +0.00(+0.00%) |
Sep 28, 2021 | 10.07 | 10.08 | 10.06 | 10.07 | 24,362 | +0.01(+0.10%) |
Sep 27, 2021 | 10.08 | 10.09 | 10.06 | 10.06 | 278,650 | -0.01(-0.10%) |
Sep 24, 2021 | 10.10 | 10.10 | 10.07 | 10.07 | 115,691 | +0.00(+0.00%) |
Sep 23, 2021 | 10.05 | 10.08 | 10.05 | 10.07 | 647,934 | +0.03(+0.29%) |
Sep 22, 2021 | 10.01 | 10.05 | 10.01 | 10.04 | 108,404 | +0.02(+0.21%) |
Sep 21, 2021 | 10.00 | 10.02 | 10.00 | 10.02 | 17,976 | +0.01(+0.10%) |
Sep 20, 2021 | 10.02 | 10.02 | 10.00 | 10.01 | 22,762 | +0.00(+0.00%) |
Sep 17, 2021 | 10.02 | 10.02 | 10.01 | 10.01 | 10,388 | +0.00(+0.00%) |
Sep 16, 2021 | 10.03 | 10.03 | 10.01 | 10.01 | 7,899 | +0.00(+0.00%) |
Sep 15, 2021 | 10.01 | 10.02 | 10.01 | 10.01 | 21,633 | +0.00(+0.00%) |
Sep 14, 2021 | 10.00 | 10.02 | 10.00 | 10.01 | 9,451 | +0.00(+0.00%) |
Sep 13, 2021 | 10.01 | 10.03 | 10.00 | 10.01 | 17,300 | -0.02(-0.17%) |
Sep 10, 2021 | 10.03 | 10.03 | 10.01 | 10.03 | 11,835 | -0.00(-0.03%) |
Sep 09, 2021 | 10.01 | 10.04 | 10.01 | 10.03 | 57,060 | +0.01(+0.10%) |
Sep 08, 2021 | 10.01 | 10.02 | 10.01 | 10.02 | 1,695 | +0.00(+0.00%) |
Sep 07, 2021 | 9.990 | 10.02 | 9.970 | 10.02 | 38,100 | +0.03(+0.30%) |
Sep 03, 2021 | 9.980 | 9.980 | 9.963 | 9.990 | 3,566 | +0.02(+0.20%) |
Sep 02, 2021 | 9.950 | 9.970 | 9.945 | 9.970 | 4,565 | +0.00(+0.00%) |
Sep 01, 2021 | 9.940 | 9.970 | 9.920 | 9.970 | 1,729 | -0.00(-0.00%) |
Aug 31, 2021 | 9.938 | 9.970 | 9.938 | 9.970 | 18,460 | +0.01(+0.05%) |
Aug 30, 2021 | 9.970 | 9.970 | 9.910 | 9.965 | 13,449 | -0.01(-0.05%) |
Aug 27, 2021 | 9.910 | 9.970 | 9.900 | 9.970 | 41,838 | +0.01(+0.10%) |
Aug 26, 2021 | 9.950 | 9.960 | 9.910 | 9.960 | 7,154 | -0.01(-0.10%) |
Aug 25, 2021 | 9.970 | 9.970 | 9.950 | 9.970 | 9,852 | +0.00(+0.00%) |
Aug 24, 2021 | 9.950 | 9.970 | 9.930 | 9.970 | 17,761 | +0.04(+0.35%) |
Aug 23, 2021 | 9.970 | 9.970 | 9.900 | 9.935 | 5,157 | -0.03(-0.30%) |
Aug 20, 2021 | 9.970 | 9.970 | 9.961 | 9.965 | 8,587 | -0.02(-0.15%) |
Aug 19, 2021 | 9.960 | 9.980 | 9.900 | 9.980 | 65,747 | +0.02(+0.20%) |
Aug 18, 2021 | 9.950 | 9.960 | 9.939 | 9.960 | 5,159 | +0.01(+0.10%) |
Aug 17, 2021 | 9.910 | 9.950 | 9.910 | 9.950 | 16,431 | +0.06(+0.61%) |
Aug 16, 2021 | 9.960 | 9.970 | 9.890 | 9.890 | 14,514 | -0.06(-0.60%) |
Aug 13, 2021 | 9.960 | 9.960 | 9.940 | 9.950 | 13,883 | -0.02(-0.20%) |
Aug 12, 2021 | 9.940 | 9.970 | 9.940 | 9.970 | 38,899 | +0.03(+0.30%) |
Aug 11, 2021 | 9.940 | 9.970 | 9.730 | 9.940 | 53,602 | +0.00(+0.00%) |
Aug 10, 2021 | 9.940 | 9.940 | 9.920 | 9.940 | 38,148 | -0.01(-0.10%) |
Aug 09, 2021 | 9.900 | 9.960 | 9.900 | 9.950 | 90,720 | +0.04(+0.40%) |
Aug 06, 2021 | 9.900 | 9.920 | 9.895 | 9.910 | 9,714 | +0.01(+0.11%) |
Aug 04, 2021 | 9.899 | 9.899 | 9.899 | 5 | +0.01(+0.09%) | |
Aug 03, 2021 | 9.910 | 9.930 | 9.890 | 9.890 | 4,547 | -0.05(-0.50%) |
Aug 02, 2021 | 9.900 | 9.940 | 9.870 | 9.940 | 14,935 | +0.03(+0.30%) |
Jul 30, 2021 | 9.900 | 9.920 | 9.900 | 9.910 | 3,884 | +0.01(+0.10%) |
Jul 29, 2021 | 9.960 | 9.960 | 9.860 | 9.900 | 25,056 | -0.07(-0.70%) |
Jul 27, 2021 | 9.970 | 9.970 | 9.970 | 15 | +0.02(+0.20%) | |
Jul 26, 2021 | 9.910 | 9.964 | 9.910 | 9.950 | 3,232 | -0.02(-0.20%) |
Jul 23, 2021 | 9.920 | 9.970 | 9.910 | 9.970 | 121,593 | +0.03(+0.27%) |
Jul 22, 2021 | 9.895 | 9.943 | 9.880 | 9.943 | 593 | -0.01(-0.07%) |
Jul 21, 2021 | 9.910 | 9.950 | 9.910 | 9.950 | 4,408 | +0.04(+0.40%) |
Jul 20, 2021 | 9.950 | 9.950 | 9.910 | 9.910 | 50,010 | -0.03(-0.30%) |
Jul 19, 2021 | 9.910 | 9.950 | 9.910 | 9.940 | 22,708 | +0.02(+0.20%) |
Jul 15, 2021 | 9.920 | 9.920 | 9.920 | 155 | -0.01(-0.14%) | |
Jul 14, 2021 | 9.935 | 9.950 | 9.920 | 9.934 | 3,033 | -0.01(-0.06%) |
Jul 13, 2021 | 9.900 | 9.950 | 9.870 | 9.940 | 31,064 | +0.00(+0.00%) |
Jul 12, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 361 | +0.01(+0.15%) |
Jul 09, 2021 | 9.930 | 9.980 | 9.920 | 9.925 | 174,942 | -0.00(-0.05%) |
Jul 08, 2021 | 9.900 | 9.950 | 9.900 | 9.930 | 37,435 | -0.01(-0.10%) |
Jul 07, 2021 | 9.900 | 9.970 | 9.900 | 9.940 | 294,869 | -0.01(-0.10%) |
Jul 06, 2021 | 9.940 | 9.980 | 9.920 | 9.950 | 26,202 | +0.00(+0.00%) |
Jul 02, 2021 | 9.960 | 9.960 | 9.940 | 9.950 | 6,848 | +0.02(+0.20%) |
Jul 01, 2021 | 9.970 | 9.970 | 9.900 | 9.930 | 9,474 | -0.03(-0.33%) |
Jun 30, 2021 | 9.960 | 9.980 | 9.960 | 9.963 | 25,618 | +0.02(+0.23%) |
Jun 29, 2021 | 9.940 | 9.940 | 9.940 | 9.940 | 100 | +0.00(+0.00%) |
Jun 28, 2021 | 9.960 | 9.960 | 9.940 | 9.940 | 3,024 | -0.01(-0.10%) |
Jun 25, 2021 | 9.970 | 9.970 | 9.950 | 9.950 | 4,751 | +0.00(+0.00%) |
Jun 24, 2021 | 9.970 | 9.970 | 9.950 | 9.950 | 20,728 | -0.01(-0.10%) |
Jun 23, 2021 | 10.01 | 10.01 | 9.960 | 9.960 | 16,449 | -0.02(-0.20%) |
Jun 22, 2021 | 9.950 | 9.989 | 9.940 | 9.980 | 250,869 | +0.04(+0.41%) |
Jun 21, 2021 | 9.939 | 9.939 | 9.939 | 9.939 | 147 | -0.01(-0.11%) |
Jun 18, 2021 | 9.960 | 9.970 | 9.940 | 9.950 | 12,961 | +0.02(+0.20%) |
Jun 17, 2021 | 9.920 | 9.930 | 9.900 | 9.930 | 3,050 | +0.00(+0.00%) |
Jun 16, 2021 | 9.890 | 9.940 | 9.890 | 9.930 | 12,430 | -0.02(-0.20%) |
Jun 15, 2021 | 9.930 | 9.950 | 9.900 | 9.950 | 5,028 | +0.02(+0.20%) |
Jun 14, 2021 | 9.930 | 9.930 | 9.900 | 9.930 | 3,502 | -0.02(-0.20%) |
Jun 11, 2021 | 9.920 | 9.950 | 9.920 | 9.950 | 2,900 | +0.02(+0.20%) |
Jun 09, 2021 | 9.930 | 9.930 | 9.930 | 65 | +0.01(+0.10%) | |
Jun 08, 2021 | 9.850 | 9.920 | 9.850 | 9.920 | 4,963 | +0.05(+0.51%) |
Jun 07, 2021 | 9.860 | 9.870 | 9.840 | 9.870 | 5,228 | +0.01(+0.10%) |
Jun 04, 2021 | 9.860 | 9.860 | 9.860 | 9.860 | 200 | -0.05(-0.50%) |
Jun 02, 2021 | 9.910 | 9.910 | 9.910 | 9 | -0.01(-0.10%) | |
Jun 01, 2021 | 9.810 | 9.920 | 9.810 | 9.920 | 10,578 | +0.00(+0.00%) |
May 27, 2021 | 9.920 | 9.920 | 9.920 | 13 | -0.01(-0.10%) | |
May 26, 2021 | 9.890 | 9.940 | 9.830 | 9.930 | 18,485 | +0.07(+0.71%) |
May 25, 2021 | 9.845 | 9.865 | 9.840 | 9.860 | 3,039 | +0.03(+0.31%) |
May 24, 2021 | 9.820 | 9.850 | 9.810 | 9.830 | 5,898 | -0.01(-0.10%) |
May 21, 2021 | 9.820 | 9.840 | 9.810 | 9.840 | 2,445 | +0.02(+0.20%) |
May 20, 2021 | 9.820 | 9.840 | 9.810 | 9.820 | 5,643 | -0.01(-0.10%) |
May 19, 2021 | 9.840 | 9.840 | 9.750 | 9.830 | 14,633 | -0.01(-0.10%) |
May 18, 2021 | 9.840 | 9.910 | 9.840 | 9.840 | 15,451 | -0.06(-0.61%) |
May 17, 2021 | 9.870 | 9.900 | 9.820 | 9.900 | 11,827 | +0.06(+0.61%) |
May 14, 2021 | 9.950 | 9.950 | 9.840 | 9.840 | 2,613 | -0.05(-0.51%) |
May 13, 2021 | 9.870 | 9.910 | 9.870 | 9.890 | 2,806 | +0.01(+0.10%) |
May 12, 2021 | 9.870 | 9.910 | 9.870 | 9.880 | 2,526 | -0.02(-0.20%) |
May 11, 2021 | 9.890 | 9.910 | 9.840 | 9.900 | 10,681 | -0.01(-0.10%) |
May 10, 2021 | 9.900 | 9.910 | 9.900 | 9.910 | 735 | +0.00(+0.00%) |
May 07, 2021 | 9.910 | 9.910 | 9.910 | 9.910 | 162 | +0.00(+0.00%) |
May 06, 2021 | 9.900 | 9.950 | 9.900 | 9.910 | 2,147 | -0.04(-0.40%) |
May 05, 2021 | 9.950 | 9.950 | 9.950 | 1,802 | +0.00(+0.00%) | |
May 04, 2021 | 9.910 | 9.980 | 9.910 | 9.950 | 257,480 | +0.00(+0.00%) |
May 03, 2021 | 9.950 | 9.950 | 9.950 | 128 | +0.00(+0.00%) | |
Apr 30, 2021 | 9.915 | 9.950 | 9.915 | 9.950 | 1,100 | +0.00(+0.00%) |
Apr 29, 2021 | 9.880 | 9.950 | 9.880 | 9.950 | 10,318 | +0.04(+0.43%) |
Apr 28, 2021 | 9.907 | 9.907 | 9.907 | 9.907 | 700 | +0.01(+0.07%) |
Apr 27, 2021 | 9.940 | 9.940 | 9.900 | 9.900 | 583 | -0.04(-0.40%) |
Apr 26, 2021 | 9.950 | 9.950 | 9.890 | 9.940 | 3,506 | -0.01(-0.10%) |
Apr 23, 2021 | 9.900 | 9.950 | 9.890 | 9.950 | 908,700 | +0.05(+0.51%) |
Apr 22, 2021 | 9.880 | 9.930 | 9.880 | 9.900 | 38,338 | -0.05(-0.50%) |
Apr 21, 2021 | 9.920 | 9.950 | 9.890 | 9.950 | 1,708 | +0.00(+0.00%) |
Apr 20, 2021 | 9.950 | 9.950 | 9.950 | 120 | +0.00(+0.00%) | |
Apr 19, 2021 | 9.920 | 9.950 | 9.860 | 9.950 | 2,091 | -0.04(-0.40%) |
Apr 16, 2021 | 9.980 | 10.00 | 9.970 | 9.990 | 13,500 | +0.04(+0.40%) |
Apr 15, 2021 | 10.00 | 10.00 | 9.950 | 9.950 | 13,925 | -0.04(-0.40%) |
Apr 14, 2021 | 9.920 | 9.990 | 9.920 | 9.990 | 8,062 | +0.02(+0.20%) |
Apr 13, 2021 | 9.960 | 9.970 | 9.901 | 9.970 | 6,128 | +0.00(+0.00%) |
Apr 12, 2021 | 9.850 | 9.970 | 9.850 | 9.970 | 3,387 | +0.01(+0.10%) |
Apr 09, 2021 | 9.950 | 9.970 | 9.940 | 9.960 | 12,000 | +0.02(+0.20%) |
Apr 08, 2021 | 9.950 | 9.960 | 9.930 | 9.940 | 4,997 | +0.00(+0.00%) |
Apr 07, 2021 | 9.858 | 9.940 | 9.858 | 9.940 | 1,634 | +0.12(+1.22%) |
Apr 06, 2021 | 9.810 | 9.824 | 9.810 | 9.820 | 1,291 | -0.11(-1.11%) |
Apr 05, 2021 | 9.880 | 9.930 | 9.800 | 9.930 | 12,432 | +0.04(+0.40%) |