Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 10.07 | 10.09 | 10.00 | 10.02 | 292,486 | +0.01(+0.08%) |
Aug 30, 2021 | 9.989 | 10.04 | 9.989 | 10.01 | 150,712 | +0.02(+0.16%) |
Aug 27, 2021 | 9.972 | 10.00 | 9.964 | 9.997 | 124,587 | +0.05(+0.49%) |
Aug 26, 2021 | 9.989 | 9.997 | 9.932 | 9.948 | 177,683 | -0.04(-0.40%) |
Aug 25, 2021 | 10.01 | 10.04 | 9.964 | 9.989 | 188,175 | +0.00(+0.00%) |
Aug 24, 2021 | 10.01 | 10.04 | 9.980 | 9.989 | 139,399 | -0.03(-0.32%) |
Aug 23, 2021 | 10.02 | 10.08 | 10.02 | 10.02 | 260,685 | +0.04(+0.40%) |
Aug 20, 2021 | 10.03 | 10.06 | 9.980 | 9.980 | 197,391 | -0.03(-0.32%) |
Aug 19, 2021 | 9.972 | 10.03 | 9.948 | 10.01 | 329,148 | +0.02(+0.16%) |
Aug 18, 2021 | 10.02 | 10.07 | 9.980 | 9.997 | 214,626 | -0.06(-0.56%) |
Aug 17, 2021 | 10.04 | 10.05 | 9.972 | 10.05 | 259,756 | +0.01(+0.08%) |
Aug 16, 2021 | 10.05 | 10.06 | 10.03 | 10.04 | 131,909 | -0.02(-0.24%) |
Aug 13, 2021 | 10.06 | 10.07 | 10.04 | 10.07 | 77,124 | +0.03(+0.32%) |
Aug 12, 2021 | 10.04 | 10.06 | 10.01 | 10.04 | 90,368 | +0.00(+0.00%) |
Aug 11, 2021 | 10.04 | 10.05 | 9.997 | 10.04 | 155,341 | +0.02(+0.24%) |
Aug 10, 2021 | 10.08 | 10.09 | 9.980 | 10.01 | 209,699 | -0.06(-0.64%) |
Aug 09, 2021 | 10.08 | 10.09 | 10.04 | 10.08 | 173,049 | +0.02(+0.16%) |
Aug 06, 2021 | 10.07 | 10.09 | 10.04 | 10.06 | 208,085 | +0.02(+0.16%) |
Aug 05, 2021 | 10.04 | 10.09 | 10.02 | 10.04 | 270,487 | +0.01(+0.12%) |
Aug 04, 2021 | 9.984 | 10.05 | 9.984 | 10.03 | 184,455 | +0.02(+0.24%) |
Aug 03, 2021 | 10.01 | 10.02 | 9.976 | 10.01 | 143,114 | +0.03(+0.32%) |
Aug 02, 2021 | 9.952 | 10.02 | 9.936 | 9.976 | 231,867 | +0.03(+0.32%) |
Jul 30, 2021 | 9.928 | 9.944 | 9.912 | 9.944 | 81,865 | +0.01(+0.08%) |
Jul 29, 2021 | 9.928 | 9.944 | 9.904 | 9.936 | 88,293 | +0.03(+0.32%) |
Jul 28, 2021 | 9.848 | 9.928 | 9.848 | 9.904 | 163,083 | +0.05(+0.49%) |
Jul 27, 2021 | 9.832 | 9.880 | 9.808 | 9.856 | 294,259 | +0.02(+0.24%) |
Jul 26, 2021 | 9.760 | 9.832 | 9.760 | 9.832 | 240,098 | +0.06(+0.66%) |
Jul 23, 2021 | 9.776 | 9.776 | 9.752 | 9.768 | 140,596 | +0.03(+0.33%) |
Jul 22, 2021 | 9.784 | 9.784 | 9.728 | 9.736 | 132,519 | -0.02(-0.25%) |
Jul 21, 2021 | 9.736 | 9.784 | 9.728 | 9.760 | 181,463 | +0.03(+0.33%) |
Jul 20, 2021 | 9.647 | 9.744 | 9.647 | 9.728 | 262,483 | +0.08(+0.83%) |
Jul 19, 2021 | 9.655 | 9.671 | 9.575 | 9.647 | 411,093 | -0.06(-0.58%) |
Jul 16, 2021 | 9.888 | 9.896 | 9.703 | 9.703 | 583,423 | -0.14(-1.39%) |
Jul 15, 2021 | 9.920 | 9.936 | 9.832 | 9.840 | 149,413 | -0.08(-0.81%) |
Jul 14, 2021 | 9.968 | 9.992 | 9.904 | 9.920 | 233,659 | -0.02(-0.24%) |
Jul 13, 2021 | 9.952 | 9.984 | 9.928 | 9.944 | 139,816 | +0.00(+0.00%) |
Jul 12, 2021 | 9.920 | 9.968 | 9.912 | 9.944 | 213,719 | -0.01(-0.08%) |
Jul 09, 2021 | 10.03 | 10.04 | 9.952 | 9.952 | 166,373 | -0.04(-0.40%) |
Jul 08, 2021 | 9.928 | 10.00 | 9.896 | 9.992 | 205,358 | +0.03(+0.32%) |
Jul 07, 2021 | 9.960 | 9.984 | 9.916 | 9.960 | 219,253 | -0.01(-0.08%) |
Jul 06, 2021 | 10.03 | 10.03 | 9.944 | 9.968 | 201,283 | -0.06(-0.56%) |
Jul 02, 2021 | 10.02 | 10.04 | 9.968 | 10.02 | 136,830 | +0.06(+0.56%) |
Jul 01, 2021 | 10.00 | 10.04 | 9.968 | 9.968 | 149,621 | -0.02(-0.20%) |
Jun 30, 2021 | 9.996 | 10.04 | 9.988 | 9.988 | 270,216 | -0.02(-0.24%) |
Jun 29, 2021 | 10.02 | 10.03 | 9.988 | 10.01 | 258,819 | -0.02(-0.16%) |
Jun 28, 2021 | 10.00 | 10.03 | 9.988 | 10.03 | 197,915 | +0.06(+0.64%) |
Jun 25, 2021 | 9.948 | 10.00 | 9.945 | 9.964 | 305,569 | +0.02(+0.24%) |
Jun 24, 2021 | 9.924 | 9.964 | 9.924 | 9.940 | 155,936 | +0.02(+0.16%) |
Jun 23, 2021 | 9.892 | 9.940 | 9.892 | 9.924 | 163,241 | +0.03(+0.32%) |
Jun 22, 2021 | 9.860 | 9.932 | 9.836 | 9.892 | 155,367 | +0.06(+0.57%) |
Jun 21, 2021 | 9.804 | 9.868 | 9.804 | 9.836 | 285,503 | +0.03(+0.33%) |
Jun 18, 2021 | 9.844 | 9.876 | 9.804 | 9.804 | 235,097 | -0.06(-0.57%) |
Jun 17, 2021 | 9.860 | 9.884 | 9.828 | 9.860 | 161,906 | +0.00(+0.00%) |
Jun 16, 2021 | 9.900 | 9.940 | 9.860 | 9.860 | 217,744 | -0.05(-0.48%) |
Jun 15, 2021 | 9.780 | 9.910 | 9.780 | 9.908 | 218,234 | +0.08(+0.81%) |
Jun 14, 2021 | 9.852 | 9.884 | 9.788 | 9.828 | 234,334 | -0.04(-0.40%) |
Jun 11, 2021 | 9.924 | 9.932 | 9.868 | 9.868 | 249,663 | -0.02(-0.24%) |
Jun 10, 2021 | 9.812 | 9.916 | 9.804 | 9.892 | 380,800 | +0.08(+0.81%) |
Jun 09, 2021 | 9.740 | 9.812 | 9.734 | 9.812 | 199,990 | +0.07(+0.74%) |
Jun 08, 2021 | 9.748 | 9.748 | 9.724 | 9.740 | 183,506 | +0.02(+0.25%) |
Jun 07, 2021 | 9.732 | 9.748 | 9.703 | 9.716 | 160,228 | +0.00(+0.00%) |
Jun 04, 2021 | 9.685 | 9.724 | 9.669 | 9.716 | 145,570 | +0.02(+0.25%) |
Jun 03, 2021 | 9.732 | 9.732 | 9.661 | 9.693 | 196,011 | -0.01(-0.12%) |
Jun 02, 2021 | 9.656 | 9.728 | 9.656 | 9.704 | 223,246 | +0.05(+0.49%) |