Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.910 | 9.960 | 9.910 | 9.920 | 139,113 | +0.01(+0.10%) |
Jul 29, 2021 | 9.910 | 10.000 | 9.910 | 9.910 | 282,713 | -0.02(-0.20%) |
Jul 28, 2021 | 9.950 | 9.960 | 9.910 | 9.930 | 301,963 | +0.00(+0.00%) |
Jul 27, 2021 | 9.950 | 9.980 | 9.920 | 9.930 | 199,995 | -0.02(-0.20%) |
Jul 26, 2021 | 9.940 | 10.03 | 9.930 | 9.950 | 243,152 | +0.00(+0.00%) |
Jul 23, 2021 | 9.980 | 9.980 | 9.920 | 9.950 | 240,907 | -0.01(-0.10%) |
Jul 22, 2021 | 9.930 | 9.970 | 9.900 | 9.960 | 708,582 | +0.04(+0.40%) |
Jul 21, 2021 | 9.950 | 9.970 | 9.900 | 9.920 | 626,917 | -0.03(-0.30%) |
Jul 20, 2021 | 9.990 | 10.04 | 9.930 | 9.950 | 728,357 | +0.00(+0.00%) |
Jul 19, 2021 | 10.11 | 10.20 | 9.940 | 9.950 | 701,842 | -0.17(-1.68%) |
Jul 16, 2021 | 10.11 | 10.25 | 10.09 | 10.12 | 214,831 | +0.01(+0.10%) |
Jul 15, 2021 | 10.16 | 10.35 | 10.10 | 10.11 | 276,556 | -0.02(-0.20%) |
Jul 14, 2021 | 10.40 | 10.40 | 10.04 | 10.13 | 339,884 | -0.18(-1.75%) |
Jul 13, 2021 | 10.46 | 10.46 | 10.28 | 10.31 | 118,355 | -0.15(-1.43%) |
Jul 12, 2021 | 10.53 | 10.59 | 10.42 | 10.46 | 173,999 | -0.04(-0.38%) |
Jul 09, 2021 | 10.38 | 10.50 | 10.36 | 10.50 | 325,620 | +0.08(+0.77%) |
Jul 08, 2021 | 10.44 | 10.52 | 10.35 | 10.42 | 341,277 | -0.02(-0.19%) |
Jul 07, 2021 | 10.60 | 10.65 | 10.39 | 10.44 | 274,592 | -0.09(-0.85%) |
Jul 06, 2021 | 10.53 | 10.65 | 10.33 | 10.53 | 356,201 | +0.05(+0.48%) |
Jul 02, 2021 | 10.70 | 10.73 | 10.46 | 10.48 | 147,084 | -0.22(-2.06%) |
Jul 01, 2021 | 10.64 | 10.71 | 10.61 | 10.70 | 247,316 | +0.01(+0.09%) |
Jun 30, 2021 | 10.80 | 10.80 | 10.35 | 10.69 | 440,184 | +0.14(+1.33%) |
Jun 29, 2021 | 10.49 | 10.58 | 10.31 | 10.55 | 285,919 | +0.06(+0.57%) |
Jun 28, 2021 | 10.54 | 10.80 | 10.45 | 10.49 | 551,174 | +0.10(+0.96%) |
Jun 25, 2021 | 10.26 | 10.44 | 10.26 | 10.39 | 348,064 | +0.09(+0.87%) |
Jun 24, 2021 | 10.16 | 10.31 | 10.15 | 10.30 | 700,485 | +0.19(+1.88%) |
Jun 23, 2021 | 10.11 | 10.13 | 10.08 | 10.11 | 124,224 | +0.01(+0.10%) |
Jun 22, 2021 | 10.16 | 10.16 | 10.00 | 10.10 | 554,047 | -0.06(-0.59%) |
Jun 21, 2021 | 10.34 | 10.35 | 10.14 | 10.16 | 195,787 | -0.13(-1.26%) |
Jun 18, 2021 | 10.24 | 10.32 | 10.24 | 10.29 | 112,695 | -0.02(-0.19%) |
Jun 17, 2021 | 10.44 | 10.46 | 10.27 | 10.31 | 182,866 | -0.12(-1.15%) |
Jun 16, 2021 | 10.41 | 10.45 | 10.26 | 10.43 | 164,545 | -0.02(-0.19%) |
Jun 15, 2021 | 10.55 | 10.60 | 10.43 | 10.45 | 98,133 | -0.07(-0.67%) |
Jun 14, 2021 | 10.67 | 10.77 | 10.50 | 10.52 | 193,685 | -0.05(-0.47%) |
Jun 11, 2021 | 10.76 | 10.89 | 10.54 | 10.57 | 338,063 | +0.02(+0.19%) |
Jun 10, 2021 | 10.60 | 10.84 | 10.51 | 10.55 | 626,146 | -0.05(-0.47%) |
Jun 09, 2021 | 10.60 | 10.89 | 10.49 | 10.60 | 1,145,394 | +0.16(+1.53%) |
Jun 08, 2021 | 10.34 | 10.49 | 10.23 | 10.44 | 939,799 | +0.20(+1.95%) |
Jun 07, 2021 | 10.21 | 10.29 | 10.12 | 10.24 | 464,909 | +0.14(+1.39%) |
Jun 04, 2021 | 10.10 | 10.11 | 10.07 | 10.10 | 184,356 | +0.05(+0.50%) |
Jun 03, 2021 | 10.03 | 10.11 | 9.980 | 10.05 | 176,914 | +0.05(+0.50%) |
Jun 02, 2021 | 9.980 | 10.02 | 9.980 | 10.00 | 185,122 | +0.02(+0.20%) |
Jun 01, 2021 | 10.00 | 10.02 | 9.960 | 9.980 | 344,581 | +0.00(+0.00%) |
May 28, 2021 | 9.970 | 10.03 | 9.960 | 9.980 | 265,568 | +0.05(+0.50%) |
May 27, 2021 | 10.00 | 10.04 | 9.920 | 9.930 | 63,260 | -0.07(-0.70%) |
May 26, 2021 | 9.990 | 10.03 | 9.950 | 10.00 | 328,538 | +0.03(+0.30%) |
May 25, 2021 | 10.00 | 10.03 | 9.970 | 9.970 | 345,107 | -0.03(-0.30%) |
May 24, 2021 | 10.02 | 10.02 | 9.970 | 10.00 | 163,072 | +0.00(+0.00%) |
May 21, 2021 | 9.990 | 10.02 | 9.960 | 10.00 | 907,887 | +0.06(+0.60%) |
May 20, 2021 | 9.930 | 9.990 | 9.900 | 9.940 | 1,700,592 | +0.03(+0.30%) |
May 19, 2021 | 9.950 | 9.950 | 9.890 | 9.910 | 437,698 | -0.04(-0.40%) |
May 18, 2021 | 10.03 | 10.03 | 9.940 | 9.950 | 350,765 | -0.05(-0.50%) |
May 17, 2021 | 10.00 | 10.02 | 9.960 | 10.00 | 674,415 | -0.05(-0.50%) |
May 14, 2021 | 10.11 | 10.14 | 10.01 | 10.05 | 160,129 | -0.03(-0.30%) |
May 13, 2021 | 10.00 | 10.15 | 10.00 | 10.08 | 247,731 | +0.06(+0.60%) |
May 12, 2021 | 9.950 | 10.10 | 9.940 | 10.02 | 753,729 | +0.00(+0.00%) |
May 11, 2021 | 9.960 | 10.09 | 9.920 | 10.02 | 885,196 | -0.12(-1.18%) |
May 10, 2021 | 10.20 | 10.29 | 10.11 | 10.14 | 223,460 | -0.07(-0.69%) |
May 07, 2021 | 10.28 | 10.34 | 9.990 | 10.21 | 407,523 | -0.05(-0.49%) |
May 06, 2021 | 10.31 | 10.37 | 10.25 | 10.26 | 199,992 | -0.14(-1.35%) |
May 05, 2021 | 10.54 | 10.68 | 10.35 | 10.40 | 154,695 | -0.23(-2.16%) |
May 04, 2021 | 10.78 | 10.78 | 10.50 | 10.63 | 145,310 | -0.18(-1.67%) |