Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 9.850 | 9.860 | 9.835 | 9.840 | 956,618 | -0.01(-0.10%) |
Nov 29, 2021 | 9.850 | 9.860 | 9.850 | 9.850 | 90,305 | -0.02(-0.20%) |
Nov 26, 2021 | 9.810 | 9.870 | 9.810 | 9.870 | 77,564 | +0.00(+0.00%) |
Nov 24, 2021 | 9.850 | 9.870 | 9.830 | 9.870 | 163,774 | +0.02(+0.20%) |
Nov 23, 2021 | 9.870 | 9.870 | 9.830 | 9.850 | 341,968 | +0.00(+0.00%) |
Nov 22, 2021 | 9.860 | 9.860 | 9.840 | 9.850 | 599,179 | +0.00(+0.00%) |
Nov 19, 2021 | 9.830 | 9.870 | 9.830 | 9.850 | 220,940 | +0.01(+0.10%) |
Nov 18, 2021 | 9.820 | 9.840 | 9.835 | 9.840 | 569,516 | -0.01(-0.10%) |
Nov 17, 2021 | 9.820 | 9.850 | 9.820 | 9.850 | 319,032 | +0.02(+0.20%) |
Nov 16, 2021 | 9.850 | 9.855 | 9.830 | 9.830 | 1,322,336 | -0.02(-0.20%) |
Nov 15, 2021 | 9.830 | 9.850 | 9.827 | 9.850 | 90,949 | +0.01(+0.10%) |
Nov 12, 2021 | 9.790 | 9.850 | 9.790 | 9.840 | 44,016 | +0.03(+0.31%) |
Nov 11, 2021 | 9.820 | 9.820 | 9.790 | 9.810 | 154,663 | +0.00(+0.00%) |
Nov 10, 2021 | 9.820 | 9.810 | 9.810 | 2,039,711 | -0.01(-0.10%) | |
Nov 09, 2021 | 9.820 | 9.830 | 9.820 | 9.820 | 29,738 | -0.01(-0.10%) |
Nov 08, 2021 | 9.820 | 9.840 | 9.820 | 9.830 | 48,002 | +0.00(+0.00%) |
Nov 05, 2021 | 9.810 | 9.830 | 9.810 | 9.830 | 332,538 | +0.00(+0.00%) |
Nov 04, 2021 | 9.840 | 9.840 | 9.820 | 9.830 | 26,329 | +0.00(+0.00%) |
Nov 03, 2021 | 9.810 | 9.840 | 9.810 | 9.830 | 21,178 | +0.01(+0.10%) |
Nov 02, 2021 | 9.810 | 9.840 | 9.810 | 9.820 | 143,959 | +0.01(+0.10%) |
Nov 01, 2021 | 9.810 | 9.820 | 9.820 | 9.810 | 256,751 | -0.01(-0.10%) |
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%) |