Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 10.10 | 10.17 | 10.09 | 10.13 | 1,589,138 | +0.09(+0.90%) |
Oct 28, 2021 | 10.00 | 10.19 | 9.990 | 10.04 | 1,072,088 | +0.06(+0.60%) |
Oct 27, 2021 | 10.00 | 9.990 | 9.970 | 9.980 | 134,831 | -0.02(-0.20%) |
Oct 26, 2021 | 10.00 | 10.00 | 1,387,638 | +0.01(+0.10%) | ||
Oct 25, 2021 | 10.00 | 10.00 | 9.980 | 9.990 | 204,603 | +0.00(+0.00%) |
Oct 22, 2021 | 9.980 | 10.00 | 9.960 | 9.990 | 451,787 | +0.02(+0.20%) |
Oct 21, 2021 | 9.960 | 9.980 | 9.940 | 9.970 | 67,986 | +0.03(+0.30%) |
Oct 20, 2021 | 9.980 | 9.980 | 9.940 | 9.940 | 90,777 | -0.01(-0.10%) |
Oct 19, 2021 | 9.970 | 9.970 | 9.940 | 9.950 | 1,235,734 | -0.01(-0.10%) |
Oct 18, 2021 | 9.980 | 9.980 | 9.930 | 9.960 | 32,744 | +0.01(+0.10%) |
Oct 15, 2021 | 9.970 | 9.970 | 9.930 | 9.950 | 124,294 | +0.00(+0.05%) |
Oct 14, 2021 | 9.980 | 9.980 | 9.930 | 9.945 | 859,809 | -0.02(-0.15%) |
Oct 13, 2021 | 9.980 | 9.980 | 9.920 | 9.960 | 122,493 | +0.04(+0.40%) |
Oct 12, 2021 | 9.950 | 9.960 | 9.920 | 9.920 | 48,351 | -0.02(-0.20%) |
Oct 11, 2021 | 9.940 | 9.957 | 9.920 | 9.940 | 18,561 | +0.00(+0.00%) |
Oct 08, 2021 | 9.970 | 9.970 | 9.920 | 9.940 | 49,502 | +0.01(+0.10%) |
Oct 07, 2021 | 9.940 | 9.970 | 9.915 | 9.930 | 20,439 | -0.01(-0.10%) |
Oct 06, 2021 | 9.930 | 9.940 | 9.910 | 9.940 | 91,246 | +0.00(+0.00%) |
Oct 05, 2021 | 9.970 | 9.970 | 9.935 | 9.940 | 33,615 | -0.01(-0.10%) |
Oct 04, 2021 | 9.950 | 9.974 | 9.940 | 9.950 | 50,989 | +0.00(+0.00%) |
Oct 01, 2021 | 9.950 | 9.964 | 9.920 | 9.950 | 87,770 | +0.04(+0.40%) |
Sep 30, 2021 | 9.970 | 9.980 | 9.900 | 9.910 | 214,014 | -0.03(-0.30%) |
Sep 29, 2021 | 10.00 | 10.00 | 9.910 | 9.940 | 142,605 | -0.04(-0.40%) |
Sep 28, 2021 | 10.05 | 10.05 | 9.956 | 9.980 | 127,777 | +0.00(+0.00%) |
Sep 27, 2021 | 9.980 | 9.999 | 9.970 | 9.980 | 435,358 | +0.03(+0.30%) |
Sep 24, 2021 | 9.930 | 9.966 | 9.930 | 9.950 | 74,356 | +0.00(+0.00%) |
Sep 23, 2021 | 9.980 | 9.980 | 9.940 | 9.950 | 133,262 | -0.03(-0.30%) |
Sep 22, 2021 | 9.970 | 9.990 | 9.950 | 9.980 | 186,155 | +0.01(+0.10%) |
Sep 21, 2021 | 10.00 | 10.00 | 9.930 | 9.970 | 237,023 | +0.00(+0.00%) |
Sep 20, 2021 | 9.980 | 9.980 | 9.930 | 9.970 | 152,114 | -0.02(-0.20%) |
Sep 17, 2021 | 9.960 | 10.00 | 9.931 | 9.990 | 173,159 | +0.00(+0.00%) |
Sep 16, 2021 | 9.930 | 10.00 | 9.922 | 9.990 | 343,071 | +0.07(+0.71%) |
Sep 15, 2021 | 9.910 | 9.930 | 9.900 | 9.920 | 27,232 | +0.00(+0.00%) |
Sep 14, 2021 | 9.920 | 9.950 | 9.910 | 9.920 | 34,414 | +0.00(+0.00%) |
Sep 13, 2021 | 9.950 | 9.950 | 9.900 | 9.920 | 105,265 | +0.01(+0.05%) |
Sep 10, 2021 | 9.980 | 9.992 | 9.906 | 9.915 | 191,592 | -0.06(-0.55%) |
Sep 09, 2021 | 9.980 | 9.980 | 9.950 | 9.970 | 69,140 | +0.02(+0.20%) |
Sep 08, 2021 | 9.950 | 9.950 | 9.900 | 9.950 | 42,280 | +0.01(+0.10%) |
Sep 07, 2021 | 9.920 | 9.980 | 9.900 | 9.940 | 609,546 | +0.04(+0.40%) |
Sep 03, 2021 | 9.940 | 9.940 | 9.890 | 9.900 | 803,961 | +0.01(+0.10%) |
Sep 02, 2021 | 9.900 | 9.940 | 9.880 | 9.890 | 354,411 | +0.01(+0.10%) |
Sep 01, 2021 | 9.930 | 9.930 | 9.875 | 9.880 | 72,685 | -0.03(-0.30%) |
Aug 31, 2021 | 9.930 | 9.930 | 9.850 | 9.910 | 99,119 | +0.04(+0.41%) |
Aug 30, 2021 | 9.870 | 9.910 | 9.860 | 9.870 | 23,513 | -0.02(-0.20%) |
Aug 27, 2021 | 9.880 | 9.900 | 9.870 | 9.890 | 22,191 | -0.00(-0.00%) |
Aug 26, 2021 | 9.900 | 9.900 | 9.860 | 9.890 | 44,788 | -0.01(-0.10%) |
Aug 25, 2021 | 9.910 | 9.921 | 9.860 | 9.900 | 40,453 | -0.01(-0.10%) |
Aug 24, 2021 | 9.850 | 9.920 | 9.850 | 9.910 | 29,856 | +0.05(+0.51%) |
Aug 23, 2021 | 9.910 | 9.910 | 9.850 | 9.860 | 518,328 | -0.02(-0.20%) |
Aug 20, 2021 | 9.910 | 9.910 | 9.865 | 9.880 | 32,932 | -0.01(-0.10%) |
Aug 19, 2021 | 9.950 | 9.950 | 9.850 | 9.890 | 493,631 | +0.01(+0.09%) |
Aug 18, 2021 | 9.900 | 9.910 | 9.860 | 9.881 | 241,196 | +0.00(+0.01%) |
Aug 17, 2021 | 9.860 | 9.890 | 9.850 | 9.880 | 958,756 | -0.01(-0.10%) |
Aug 16, 2021 | 9.860 | 9.890 | 9.850 | 9.890 | 120,067 | +0.02(+0.15%) |
Aug 13, 2021 | 9.920 | 9.920 | 9.870 | 9.875 | 588,912 | -0.01(-0.05%) |
Aug 12, 2021 | 9.930 | 9.930 | 9.860 | 9.880 | 150,037 | -0.01(-0.10%) |
Aug 11, 2021 | 9.890 | 9.900 | 9.850 | 9.890 | 77,916 | +0.04(+0.41%) |
Aug 10, 2021 | 9.940 | 9.940 | 9.835 | 9.850 | 376,115 | -0.06(-0.61%) |
Aug 09, 2021 | 9.950 | 9.950 | 9.900 | 9.910 | 115,676 | -0.01(-0.10%) |
Aug 06, 2021 | 9.880 | 9.950 | 9.840 | 9.920 | 74,215 | +0.07(+0.71%) |
Aug 05, 2021 | 9.950 | 9.960 | 9.850 | 9.850 | 240,806 | -0.03(-0.30%) |
Aug 04, 2021 | 9.950 | 9.950 | 9.850 | 9.880 | 34,169 | +0.00(+0.00%) |
Aug 03, 2021 | 9.900 | 9.920 | 9.850 | 9.880 | 28,743 | -0.02(-0.20%) |