Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.810 | 9.840 | 9.810 | 9.830 | 349,276 | +0.02(+0.20%) |
Aug 30, 2021 | 9.820 | 9.830 | 9.810 | 9.810 | 275,343 | +0.00(+0.00%) |
Aug 27, 2021 | 9.850 | 9.860 | 9.810 | 9.810 | 1,135,979 | -0.04(-0.41%) |
Aug 26, 2021 | 9.850 | 9.860 | 9.830 | 9.850 | 435,768 | -0.01(-0.10%) |
Aug 25, 2021 | 9.900 | 9.900 | 9.840 | 9.860 | 929,196 | -0.03(-0.30%) |
Aug 24, 2021 | 9.870 | 9.890 | 9.830 | 9.890 | 2,937,140 | +0.03(+0.30%) |
Aug 23, 2021 | 9.870 | 9.890 | 9.830 | 9.860 | 8,961,569 | +0.18(+1.86%) |
Aug 20, 2021 | 9.640 | 9.690 | 9.640 | 9.680 | 264,702 | +0.04(+0.41%) |
Aug 19, 2021 | 9.630 | 9.660 | 9.630 | 9.640 | 202,990 | +0.00(+0.00%) |
Aug 18, 2021 | 9.630 | 9.660 | 9.630 | 9.640 | 366,167 | +0.01(+0.10%) |
Aug 17, 2021 | 9.660 | 9.680 | 9.610 | 9.630 | 429,586 | -0.03(-0.31%) |
Aug 16, 2021 | 9.670 | 9.700 | 9.640 | 9.660 | 448,447 | -0.01(-0.10%) |
Aug 13, 2021 | 9.680 | 9.690 | 9.660 | 9.670 | 284,801 | -0.02(-0.21%) |
Aug 12, 2021 | 9.710 | 9.710 | 9.680 | 9.690 | 165,281 | -0.02(-0.21%) |
Aug 11, 2021 | 9.730 | 9.730 | 9.680 | 9.710 | 218,791 | -0.02(-0.21%) |
Aug 10, 2021 | 9.750 | 9.750 | 9.700 | 9.730 | 131,211 | -0.02(-0.21%) |
Aug 09, 2021 | 9.730 | 9.750 | 9.690 | 9.750 | 170,094 | +0.03(+0.31%) |
Aug 06, 2021 | 9.710 | 9.730 | 9.670 | 9.720 | 181,038 | +0.02(+0.21%) |
Aug 05, 2021 | 9.700 | 9.720 | 9.670 | 9.700 | 261,916 | +0.00(+0.00%) |
Aug 04, 2021 | 9.730 | 9.760 | 9.693 | 9.700 | 309,451 | -0.03(-0.31%) |
Aug 03, 2021 | 9.760 | 9.800 | 9.720 | 9.730 | 319,789 | -0.05(-0.51%) |
Aug 02, 2021 | 9.840 | 9.850 | 9.770 | 9.780 | 344,065 | -0.06(-0.61%) |
Jul 30, 2021 | 9.840 | 9.850 | 9.820 | 9.840 | 172,180 | -0.02(-0.20%) |
Jul 29, 2021 | 9.880 | 9.880 | 9.825 | 9.860 | 317,290 | +0.01(+0.10%) |
Jul 28, 2021 | 9.840 | 9.860 | 9.810 | 9.850 | 298,302 | +0.00(+0.00%) |
Jul 27, 2021 | 9.880 | 9.890 | 9.830 | 9.850 | 511,248 | -0.04(-0.40%) |
Jul 26, 2021 | 9.910 | 9.940 | 9.880 | 9.890 | 338,333 | -0.06(-0.60%) |
Jul 23, 2021 | 9.920 | 9.950 | 9.890 | 9.950 | 430,029 | +0.00(+0.00%) |
Jul 22, 2021 | 10.03 | 10.03 | 9.950 | 9.950 | 254,744 | -0.07(-0.70%) |
Jul 21, 2021 | 9.910 | 10.04 | 9.870 | 10.02 | 405,428 | +0.12(+1.21%) |
Jul 20, 2021 | 9.860 | 9.930 | 9.850 | 9.900 | 762,708 | +0.03(+0.30%) |
Jul 19, 2021 | 9.880 | 9.920 | 9.830 | 9.870 | 883,188 | -0.11(-1.10%) |
Jul 16, 2021 | 10.02 | 10.04 | 9.930 | 9.980 | 584,632 | -0.03(-0.30%) |
Jul 15, 2021 | 10.03 | 10.09 | 10.00 | 10.01 | 670,773 | -0.07(-0.69%) |
Jul 14, 2021 | 10.16 | 10.24 | 10.04 | 10.08 | 1,006,939 | -0.13(-1.27%) |
Jul 13, 2021 | 10.26 | 10.31 | 10.19 | 10.21 | 742,020 | -0.11(-1.07%) |
Jul 12, 2021 | 10.35 | 10.35 | 10.26 | 10.32 | 950,065 | +0.07(+0.68%) |
Jul 09, 2021 | 10.30 | 10.35 | 10.20 | 10.25 | 825,152 | +0.00(+0.00%) |
Jul 08, 2021 | 10.14 | 10.29 | 10.02 | 10.25 | 1,028,038 | +0.01(+0.10%) |
Jul 07, 2021 | 10.39 | 10.40 | 10.16 | 10.24 | 1,101,074 | -0.13(-1.25%) |
Jul 06, 2021 | 10.44 | 10.52 | 10.30 | 10.37 | 1,111,763 | -0.10(-0.96%) |
Jul 02, 2021 | 10.36 | 10.49 | 10.25 | 10.47 | 1,785,409 | +0.18(+1.75%) |
Jul 01, 2021 | 10.30 | 10.34 | 10.20 | 10.29 | 1,012,082 | +0.00(+0.00%) |
Jun 30, 2021 | 10.40 | 10.49 | 10.26 | 10.29 | 2,314,285 | -0.04(-0.39%) |
Jun 29, 2021 | 10.38 | 10.63 | 10.22 | 10.33 | 1,468,997 | +0.02(+0.19%) |
Jun 28, 2021 | 10.62 | 10.62 | 10.26 | 10.31 | 2,210,964 | +0.00(+0.00%) |
Jun 25, 2021 | 10.25 | 10.35 | 10.16 | 10.31 | 2,062,142 | +0.16(+1.58%) |
Jun 24, 2021 | 10.16 | 10.16 | 10.05 | 10.15 | 410,212 | +0.04(+0.40%) |
Jun 23, 2021 | 10.12 | 10.13 | 10.00 | 10.11 | 471,913 | +0.03(+0.30%) |
Jun 22, 2021 | 10.11 | 10.14 | 9.950 | 10.08 | 495,451 | +0.02(+0.20%) |
Jun 21, 2021 | 10.17 | 10.19 | 10.05 | 10.06 | 355,161 | -0.12(-1.18%) |
Jun 18, 2021 | 10.14 | 10.18 | 10.02 | 10.18 | 957,615 | +0.07(+0.74%) |
Jun 17, 2021 | 10.30 | 10.30 | 10.07 | 10.11 | 543,380 | -0.12(-1.13%) |
Jun 16, 2021 | 10.26 | 10.40 | 10.18 | 10.22 | 946,398 | -0.04(-0.39%) |
Jun 15, 2021 | 10.39 | 10.40 | 10.15 | 10.26 | 1,123,343 | -0.09(-0.87%) |
Jun 14, 2021 | 10.28 | 10.80 | 10.20 | 10.35 | 5,534,533 | +0.58(+5.94%) |
Jun 09, 2021 | 9.770 | 9.770 | 9.770 | 522 | +0.00(+0.00%) | |
Jun 07, 2021 | 9.770 | 9.770 | 9.770 | 13 | -0.05(-0.51%) | |
Jun 03, 2021 | 9.820 | 9.820 | 9.820 | 68 | -0.04(-0.41%) |