Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.870 | 9.890 | 9.870 | 9.880 | 82,413 | +0.01(+0.10%) |
Jul 29, 2021 | 9.900 | 9.910 | 9.860 | 9.870 | 22,395 | +0.00(+0.00%) |
Jul 28, 2021 | 9.910 | 9.925 | 9.850 | 9.870 | 1,298,755 | -0.01(-0.10%) |
Jul 27, 2021 | 9.910 | 9.935 | 9.880 | 9.880 | 21,743 | -0.02(-0.20%) |
Jul 26, 2021 | 9.900 | 9.915 | 9.880 | 9.900 | 7,585 | -0.02(-0.20%) |
Jul 23, 2021 | 9.920 | 9.920 | 9.920 | 9.920 | 1,095 | +0.00(+0.00%) |
Jul 22, 2021 | 9.950 | 9.950 | 9.880 | 9.920 | 14,973 | -0.02(-0.20%) |
Jul 21, 2021 | 9.920 | 9.940 | 9.920 | 9.940 | 4,393 | +0.02(+0.20%) |
Jul 20, 2021 | 9.880 | 9.940 | 9.880 | 9.920 | 49,167 | +0.05(+0.51%) |
Jul 19, 2021 | 9.950 | 9.950 | 9.860 | 9.870 | 187,311 | -0.08(-0.80%) |
Jul 16, 2021 | 9.950 | 9.950 | 9.920 | 9.950 | 21,556 | -0.01(-0.10%) |
Jul 15, 2021 | 9.950 | 9.960 | 9.930 | 9.960 | 232,308 | +0.02(+0.20%) |
Jul 14, 2021 | 9.970 | 9.970 | 9.900 | 9.940 | 164,369 | +0.01(+0.10%) |
Jul 13, 2021 | 9.920 | 9.960 | 9.900 | 9.930 | 349,202 | +0.03(+0.30%) |
Jul 12, 2021 | 9.890 | 9.910 | 9.870 | 9.900 | 127,002 | +0.03(+0.30%) |
Jul 09, 2021 | 9.910 | 9.910 | 9.860 | 9.870 | 32,766 | -0.02(-0.20%) |
Jul 08, 2021 | 9.910 | 9.910 | 9.890 | 9.890 | 17,072 | -0.01(-0.10%) |
Jul 07, 2021 | 9.900 | 9.910 | 9.890 | 9.900 | 76,633 | +0.00(+0.00%) |
Jul 06, 2021 | 9.890 | 9.910 | 9.890 | 9.900 | 7,162 | -0.00(-0.05%) |
Jul 02, 2021 | 9.900 | 9.914 | 9.900 | 9.905 | 18,035 | +0.00(+0.05%) |
Jul 01, 2021 | 9.920 | 9.920 | 9.880 | 9.900 | 166,317 | +0.01(+0.10%) |
Jun 30, 2021 | 9.890 | 9.920 | 9.870 | 9.890 | 127,281 | -0.01(-0.10%) |
Jun 29, 2021 | 9.910 | 9.910 | 9.900 | 9.900 | 77,593 | +0.00(+0.00%) |
Jun 28, 2021 | 9.950 | 9.950 | 9.890 | 9.900 | 314,045 | -0.02(-0.18%) |
Jun 25, 2021 | 9.920 | 9.950 | 9.860 | 9.917 | 514,207 | +0.02(+0.18%) |
Jun 24, 2021 | 9.970 | 9.980 | 9.890 | 9.900 | 4,863,630 | -0.02(-0.20%) |
Jun 23, 2021 | 9.880 | 9.920 | 9.880 | 9.920 | 1,300 | +0.06(+0.61%) |
Jun 22, 2021 | 9.860 | 9.860 | 9.860 | 9.860 | 630 | -0.04(-0.40%) |
Jun 21, 2021 | 9.970 | 10.05 | 9.900 | 9.900 | 1,550 | -0.05(-0.50%) |
Jun 18, 2021 | 9.970 | 10.00 | 9.935 | 9.950 | 14,462 | +0.08(+0.81%) |
Jun 17, 2021 | 9.870 | 9.920 | 9.860 | 9.870 | 17,580 | -0.00(-0.04%) |
Jun 16, 2021 | 9.870 | 9.879 | 9.870 | 9.874 | 2,120 | +0.00(+0.04%) |
Jun 15, 2021 | 9.950 | 9.950 | 9.870 | 9.870 | 6,540 | -0.08(-0.80%) |
Jun 14, 2021 | 9.950 | 9.950 | 9.950 | 9.950 | 9,909 | -0.02(-0.20%) |
Jun 11, 2021 | 9.880 | 9.970 | 9.880 | 9.970 | 9,219 | +0.10(+1.01%) |
Jun 10, 2021 | 9.870 | 9.871 | 9.870 | 9.870 | 16,982 | -0.03(-0.32%) |
Jun 09, 2021 | 9.870 | 9.910 | 9.870 | 9.902 | 23,703 | -0.07(-0.68%) |
Jun 08, 2021 | 9.910 | 9.970 | 9.910 | 9.970 | 11,379 | +0.03(+0.30%) |
Jun 07, 2021 | 9.890 | 9.940 | 9.890 | 9.940 | 2,532 | +0.05(+0.51%) |
Jun 04, 2021 | 9.860 | 9.890 | 9.855 | 9.890 | 10,657 | +0.03(+0.30%) |
Jun 03, 2021 | 9.840 | 9.860 | 9.830 | 9.860 | 7,407 | -0.03(-0.30%) |
Jun 02, 2021 | 9.890 | 9.890 | 9.880 | 9.890 | 2,543 | +0.06(+0.61%) |
Jun 01, 2021 | 9.890 | 9.890 | 9.830 | 9.830 | 1,554 | -0.09(-0.91%) |
May 28, 2021 | 9.990 | 10.00 | 9.920 | 9.920 | 2,190 | -0.10(-1.00%) |
May 27, 2021 | 9.765 | 9.980 | 9.765 | 10.02 | 24,330 | +0.25(+2.56%) |
May 26, 2021 | 9.760 | 9.800 | 9.760 | 9.770 | 7,408 | +0.02(+0.21%) |
May 25, 2021 | 9.760 | 9.800 | 9.750 | 9.750 | 16,798 | -0.04(-0.41%) |
May 24, 2021 | 9.770 | 9.790 | 9.760 | 9.790 | 1,486 | -0.01(-0.10%) |
May 21, 2021 | 9.810 | 9.830 | 9.750 | 9.800 | 104,248 | -0.04(-0.41%) |
May 20, 2021 | 9.810 | 9.840 | 9.750 | 9.840 | 79,318 | +0.06(+0.61%) |
May 19, 2021 | 9.830 | 9.950 | 9.750 | 9.780 | 54,564 | -0.04(-0.41%) |
May 18, 2021 | 9.820 | 9.890 | 9.820 | 9.820 | 12,444 | -0.08(-0.81%) |
May 17, 2021 | 9.900 | 9.960 | 9.860 | 9.900 | 4,604 | +0.06(+0.61%) |
May 13, 2021 | 9.840 | 9.840 | 9.840 | 101 | -0.05(-0.51%) | |
May 12, 2021 | 9.990 | 10.01 | 9.860 | 9.890 | 141,558 | -0.05(-0.50%) |
May 11, 2021 | 9.970 | 9.970 | 9.930 | 9.940 | 74,917 | -0.06(-0.60%) |
May 10, 2021 | 10.05 | 10.05 | 9.990 | 10.00 | 157,174 | +0.00(+0.00%) |
May 07, 2021 | 10.00 | 10.02 | 9.990 | 10.00 | 191,837 | -0.04(-0.40%) |
May 06, 2021 | 10.10 | 10.11 | 10.04 | 10.04 | 154,579 | -0.11(-1.08%) |
May 05, 2021 | 10.15 | 10.20 | 10.10 | 10.15 | 181,236 | +0.05(+0.50%) |
May 04, 2021 | 10.11 | 10.15 | 10.08 | 10.10 | 61,441 | -0.01(-0.10%) |