Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2021 | 9.840 | 9.840 | 9.800 | 9.820 | 175,248 | +0.00(+0.00%) |
Oct 28, 2021 | 9.810 | 9.820 | 9.800 | 9.820 | 75,277 | +0.02(+0.20%) |
Oct 27, 2021 | 9.800 | 9.820 | 9.790 | 9.800 | 233,513 | -0.01(-0.10%) |
Oct 26, 2021 | 9.830 | 9.810 | 585,561 | +0.01(+0.05%) | ||
Oct 25, 2021 | 9.800 | 9.830 | 9.800 | 9.805 | 122,895 | -0.01(-0.05%) |
Oct 22, 2021 | 9.820 | 9.820 | 9.790 | 9.810 | 191,993 | +0.00(+0.00%) |
Oct 21, 2021 | 9.800 | 9.810 | 9.800 | 9.810 | 20,453 | +0.01(+0.10%) |
Oct 20, 2021 | 9.810 | 9.810 | 9.800 | 9.800 | 13,864 | -0.01(-0.10%) |
Oct 19, 2021 | 9.790 | 9.820 | 9.790 | 9.810 | 684,545 | +0.01(+0.10%) |
Oct 18, 2021 | 9.790 | 9.811 | 9.790 | 9.800 | 67,859 | -0.01(-0.10%) |
Oct 15, 2021 | 9.800 | 9.830 | 9.800 | 9.810 | 60,199 | -0.01(-0.10%) |
Oct 14, 2021 | 9.800 | 9.820 | 9.790 | 9.820 | 303,739 | +0.02(+0.20%) |
Oct 13, 2021 | 9.810 | 9.819 | 9.800 | 9.800 | 24,405 | +0.00(+0.00%) |
Oct 12, 2021 | 9.790 | 9.810 | 9.790 | 9.800 | 38,219 | +0.01(+0.10%) |
Oct 11, 2021 | 9.820 | 9.820 | 9.790 | 9.790 | 35,552 | -0.01(-0.10%) |
Oct 08, 2021 | 9.800 | 9.806 | 9.770 | 9.800 | 3,960,558 | +0.01(+0.10%) |
Oct 07, 2021 | 9.800 | 9.820 | 9.780 | 9.790 | 3,923,576 | -0.01(-0.10%) |
Oct 06, 2021 | 9.780 | 9.800 | 9.780 | 9.800 | 50,647 | +0.00(+0.00%) |
Oct 05, 2021 | 9.780 | 9.800 | 9.780 | 9.800 | 83,696 | +0.02(+0.20%) |
Oct 04, 2021 | 9.770 | 9.795 | 9.770 | 9.780 | 28,919 | +0.01(+0.10%) |
Oct 01, 2021 | 9.780 | 9.790 | 9.760 | 9.770 | 187,034 | +0.01(+0.10%) |
Sep 30, 2021 | 9.790 | 9.800 | 9.740 | 9.760 | 368,951 | -0.05(-0.51%) |
Sep 29, 2021 | 9.800 | 9.820 | 9.785 | 9.810 | 114,540 | +0.02(+0.20%) |
Sep 28, 2021 | 9.790 | 9.800 | 9.790 | 9.790 | 48,066 | +0.00(+0.00%) |
Sep 27, 2021 | 9.780 | 9.790 | 9.775 | 9.790 | 41,704 | +0.01(+0.10%) |
Sep 24, 2021 | 9.760 | 9.790 | 9.760 | 9.780 | 286,578 | +0.00(+0.00%) |
Sep 23, 2021 | 9.760 | 9.780 | 9.760 | 9.780 | 20,513 | +0.02(+0.20%) |
Sep 22, 2021 | 9.770 | 9.780 | 9.750 | 9.760 | 238,911 | -0.01(-0.10%) |
Sep 21, 2021 | 9.770 | 9.780 | 9.750 | 9.770 | 24,945 | -0.01(-0.05%) |
Sep 20, 2021 | 9.770 | 9.780 | 9.770 | 9.775 | 195,904 | +0.00(+0.00%) |
Sep 17, 2021 | 9.780 | 9.780 | 9.770 | 9.775 | 25,002 | -0.01(-0.10%) |
Sep 16, 2021 | 9.770 | 9.790 | 9.770 | 9.785 | 66,966 | +0.02(+0.15%) |
Sep 15, 2021 | 9.770 | 9.780 | 9.760 | 9.770 | 88,195 | +0.00(+0.00%) |
Sep 14, 2021 | 9.760 | 9.780 | 9.760 | 9.770 | 185,283 | +0.01(+0.10%) |
Sep 13, 2021 | 9.750 | 9.780 | 9.750 | 9.760 | 49,855 | +0.01(+0.10%) |
Sep 10, 2021 | 9.750 | 9.770 | 9.750 | 9.750 | 18,983 | +0.00(+0.00%) |
Sep 09, 2021 | 9.740 | 9.760 | 9.740 | 9.750 | 341,263 | +0.01(+0.10%) |
Sep 08, 2021 | 9.740 | 9.750 | 9.720 | 9.740 | 240,052 | +0.00(+0.00%) |
Sep 07, 2021 | 9.740 | 9.760 | 9.700 | 9.740 | 1,126,986 | -0.01(-0.10%) |
Sep 03, 2021 | 9.720 | 9.760 | 9.720 | 9.750 | 124,467 | +0.01(+0.10%) |
Sep 02, 2021 | 9.730 | 9.750 | 9.730 | 9.740 | 108,970 | +0.00(+0.00%) |
Sep 01, 2021 | 9.720 | 9.740 | 9.720 | 9.740 | 273,737 | +0.01(+0.10%) |
Aug 31, 2021 | 9.720 | 9.740 | 9.720 | 9.730 | 75,084 | +0.02(+0.21%) |
Aug 30, 2021 | 9.750 | 9.750 | 9.710 | 9.710 | 225,006 | -0.04(-0.41%) |
Aug 27, 2021 | 9.740 | 9.750 | 9.735 | 9.750 | 93,186 | +0.01(+0.10%) |
Aug 26, 2021 | 9.730 | 9.750 | 9.730 | 9.740 | 103,342 | +0.01(+0.10%) |
Aug 25, 2021 | 9.730 | 9.755 | 9.710 | 9.730 | 165,246 | +0.00(+0.00%) |
Aug 24, 2021 | 9.730 | 9.740 | 9.705 | 9.730 | 102,381 | +0.03(+0.31%) |
Aug 23, 2021 | 9.730 | 9.740 | 9.700 | 9.700 | 210,069 | -0.03(-0.31%) |
Aug 20, 2021 | 9.700 | 9.740 | 9.700 | 9.730 | 117,321 | +0.02(+0.21%) |
Aug 19, 2021 | 9.710 | 9.720 | 9.710 | 9.710 | 41,172 | +0.00(+0.00%) |
Aug 18, 2021 | 9.710 | 9.730 | 9.710 | 9.710 | 53,994 | -0.01(-0.10%) |
Aug 17, 2021 | 9.720 | 9.710 | 9.705 | 9.720 | 112,733 | +0.01(+0.10%) |
Aug 16, 2021 | 9.710 | 9.720 | 9.700 | 9.710 | 69,606 | +0.00(+0.00%) |
Aug 13, 2021 | 9.710 | 9.720 | 9.710 | 9.710 | 21,929 | +0.00(+0.00%) |
Aug 12, 2021 | 9.730 | 9.730 | 9.700 | 9.710 | 115,323 | -0.01(-0.10%) |
Aug 11, 2021 | 9.710 | 9.720 | 9.700 | 9.720 | 170,442 | +0.02(+0.21%) |
Aug 10, 2021 | 9.690 | 9.720 | 9.690 | 9.700 | 217,876 | +0.01(+0.10%) |
Aug 09, 2021 | 9.710 | 9.722 | 9.690 | 9.690 | 269,172 | -0.01(-0.10%) |
Aug 06, 2021 | 9.700 | 9.730 | 9.690 | 9.700 | 97,218 | -0.01(-0.10%) |
Aug 05, 2021 | 9.730 | 9.730 | 9.710 | 9.710 | 83,542 | -0.02(-0.21%) |
Aug 04, 2021 | 9.680 | 9.730 | 9.680 | 9.730 | 444,344 | +0.03(+0.31%) |
Aug 03, 2021 | 9.730 | 9.730 | 9.670 | 9.700 | 517,600 | -0.05(-0.51%) |