Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.724 | 9.745 | 9.709 | 9.731 | 48,899 | +0.01(+0.08%) |
Aug 30, 2021 | 9.738 | 9.782 | 9.724 | 9.724 | 31,552 | -0.01(-0.15%) |
Aug 27, 2021 | 9.702 | 9.834 | 9.702 | 9.738 | 67,499 | +0.01(+0.08%) |
Aug 26, 2021 | 9.746 | 9.768 | 9.731 | 9.731 | 41,511 | -0.05(-0.52%) |
Aug 25, 2021 | 9.812 | 9.841 | 9.760 | 9.782 | 58,834 | -0.04(-0.45%) |
Aug 24, 2021 | 9.878 | 9.944 | 9.753 | 9.826 | 47,748 | -0.01(-0.15%) |
Aug 23, 2021 | 9.885 | 9.951 | 9.819 | 9.841 | 33,950 | +0.00(+0.00%) |
Aug 20, 2021 | 9.841 | 9.929 | 9.826 | 9.841 | 15,348 | +0.03(+0.30%) |
Aug 19, 2021 | 9.848 | 9.966 | 9.768 | 9.812 | 46,335 | -0.11(-1.11%) |
Aug 18, 2021 | 9.878 | 9.964 | 9.834 | 9.922 | 50,757 | +0.06(+0.59%) |
Aug 17, 2021 | 9.944 | 9.980 | 9.790 | 9.863 | 79,783 | -0.06(-0.59%) |
Aug 16, 2021 | 9.929 | 9.988 | 9.900 | 9.922 | 146,963 | -0.01(-0.07%) |
Aug 13, 2021 | 9.929 | 9.951 | 9.907 | 9.929 | 14,562 | +0.04(+0.45%) |
Aug 12, 2021 | 9.936 | 9.973 | 9.812 | 9.885 | 42,576 | -0.05(-0.52%) |
Aug 11, 2021 | 9.870 | 9.936 | 9.826 | 9.936 | 60,526 | +0.12(+1.19%) |
Aug 10, 2021 | 9.760 | 9.826 | 9.760 | 9.819 | 31,415 | +0.07(+0.68%) |
Aug 09, 2021 | 9.753 | 9.797 | 9.716 | 9.753 | 32,981 | +0.03(+0.30%) |
Aug 06, 2021 | 9.746 | 9.799 | 9.702 | 9.724 | 46,569 | +0.01(+0.08%) |
Aug 05, 2021 | 9.738 | 9.768 | 9.687 | 9.716 | 68,468 | +0.02(+0.23%) |
Aug 04, 2021 | 9.812 | 9.841 | 9.687 | 9.694 | 62,581 | -0.09(-0.90%) |
Aug 03, 2021 | 9.834 | 9.841 | 9.760 | 9.782 | 46,754 | +0.01(+0.15%) |
Aug 02, 2021 | 9.848 | 9.863 | 9.702 | 9.768 | 103,435 | -0.01(-0.07%) |
Jul 30, 2021 | 9.841 | 9.848 | 9.716 | 9.775 | 28,864 | -0.09(-0.89%) |
Jul 29, 2021 | 9.790 | 9.863 | 9.694 | 9.863 | 51,845 | +0.12(+1.28%) |
Jul 28, 2021 | 9.812 | 9.826 | 9.709 | 9.738 | 54,728 | -0.05(-0.52%) |
Jul 27, 2021 | 9.716 | 9.819 | 9.716 | 9.790 | 32,580 | +0.09(+0.91%) |
Jul 26, 2021 | 9.716 | 9.753 | 9.694 | 9.702 | 48,211 | -0.07(-0.68%) |
Jul 23, 2021 | 9.753 | 9.821 | 9.738 | 9.768 | 67,507 | +0.07(+0.76%) |
Jul 22, 2021 | 9.775 | 9.834 | 9.694 | 9.694 | 73,499 | -0.09(-0.90%) |
Jul 21, 2021 | 9.841 | 9.881 | 9.775 | 9.782 | 23,593 | -0.01(-0.07%) |
Jul 20, 2021 | 9.702 | 9.848 | 9.702 | 9.790 | 51,972 | +0.07(+0.68%) |
Jul 19, 2021 | 9.936 | 9.936 | 9.702 | 9.724 | 80,294 | -0.31(-3.07%) |
Jul 16, 2021 | 10.10 | 10.11 | 9.988 | 10.03 | 66,694 | -0.04(-0.44%) |
Jul 15, 2021 | 10.10 | 10.13 | 10.05 | 10.08 | 53,106 | -0.04(-0.36%) |
Jul 14, 2021 | 10.08 | 10.12 | 10.04 | 10.11 | 130,972 | +0.10(+0.95%) |
Jul 13, 2021 | 10.01 | 10.05 | 9.980 | 10.02 | 103,001 | +0.03(+0.29%) |
Jul 12, 2021 | 10.05 | 10.05 | 9.988 | 9.988 | 87,782 | -0.05(-0.52%) |
Jul 09, 2021 | 9.966 | 10.05 | 9.885 | 10.04 | 79,802 | +0.07(+0.75%) |
Jul 08, 2021 | 9.885 | 9.966 | 9.804 | 9.966 | 84,201 | +0.10(+0.97%) |
Jul 07, 2021 | 9.936 | 9.944 | 9.841 | 9.870 | 60,425 | -0.01(-0.07%) |
Jul 06, 2021 | 9.907 | 9.907 | 9.848 | 9.878 | 109,165 | -0.01(-0.15%) |
Jul 02, 2021 | 9.914 | 9.922 | 9.863 | 9.892 | 128,608 | +0.09(+0.90%) |
Jul 01, 2021 | 9.797 | 9.870 | 9.746 | 9.804 | 108,872 | +0.07(+0.75%) |
Jun 30, 2021 | 9.724 | 9.812 | 9.680 | 9.731 | 204,495 | +0.05(+0.53%) |
Jun 29, 2021 | 9.848 | 9.856 | 9.658 | 9.680 | 195,139 | -0.16(-1.64%) |
Jun 28, 2021 | 9.606 | 9.846 | 9.496 | 9.841 | 321,172 | +0.37(+3.87%) |
Jun 25, 2021 | 9.482 | 9.482 | 9.413 | 9.474 | 70,427 | +0.03(+0.31%) |
Jun 24, 2021 | 9.423 | 9.533 | 9.379 | 9.445 | 78,363 | +0.08(+0.86%) |
Jun 23, 2021 | 9.372 | 9.408 | 9.350 | 9.364 | 61,468 | +0.02(+0.24%) |
Jun 22, 2021 | 9.262 | 9.357 | 9.214 | 9.342 | 51,050 | +0.10(+1.11%) |
Jun 21, 2021 | 9.166 | 9.240 | 9.166 | 9.240 | 163,857 | +0.10(+1.12%) |
Jun 18, 2021 | 9.247 | 9.271 | 9.115 | 9.137 | 47,080 | -0.15(-1.58%) |
Jun 17, 2021 | 9.298 | 9.319 | 9.225 | 9.284 | 41,193 | -0.05(-0.55%) |
Jun 16, 2021 | 9.474 | 9.518 | 9.328 | 9.335 | 51,897 | -0.13(-1.39%) |
Jun 15, 2021 | 9.504 | 9.634 | 9.434 | 9.467 | 54,891 | +0.01(+0.08%) |
Jun 14, 2021 | 9.511 | 9.533 | 9.460 | 9.460 | 48,144 | -0.02(-0.23%) |
Jun 11, 2021 | 9.540 | 9.599 | 9.460 | 9.482 | 67,229 | -0.05(-0.54%) |
Jun 10, 2021 | 9.474 | 9.628 | 9.467 | 9.533 | 89,340 | +0.12(+1.33%) |
Jun 09, 2021 | 9.372 | 9.473 | 9.362 | 9.408 | 66,330 | +0.10(+1.08%) |
Jun 08, 2021 | 9.286 | 9.336 | 9.272 | 9.308 | 84,424 | +0.06(+0.62%) |
Jun 07, 2021 | 9.286 | 9.342 | 9.175 | 9.250 | 134,848 | -0.07(-0.77%) |
Jun 04, 2021 | 9.315 | 9.351 | 9.265 | 9.322 | 95,410 | +0.01(+0.08%) |
Jun 03, 2021 | 9.279 | 9.329 | 9.236 | 9.315 | 79,700 | +0.02(+0.23%) |
Jun 02, 2021 | 9.315 | 9.336 | 9.272 | 9.293 | 61,504 | +0.00(+0.00%) |