Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 10, 2021 | 10.03 | 10.03 | 10.03 | 0 | -0.47(-4.48%) | |
Aug 09, 2021 | 10.05 | 10.64 | 10.01 | 10.50 | 2,550,287 | +0.91(+9.49%) |
Aug 06, 2021 | 10.22 | 10.57 | 9.530 | 9.590 | 1,544,701 | -0.74(-7.16%) |
Aug 05, 2021 | 9.490 | 10.68 | 9.330 | 10.33 | 1,997,564 | +1.02(+10.96%) |
Aug 04, 2021 | 9.800 | 9.940 | 9.260 | 9.310 | 1,458,033 | -0.63(-6.34%) |
Aug 03, 2021 | 9.900 | 9.950 | 9.710 | 9.940 | 1,054,079 | +0.04(+0.40%) |
Aug 02, 2021 | 9.900 | 9.930 | 9.610 | 9.900 | 1,905,754 | -0.08(-0.80%) |
Jul 30, 2021 | 9.980 | 9.980 | 9.960 | 9.980 | 1,732,598 | +0.00(+0.00%) |
Jul 29, 2021 | 9.970 | 9.980 | 9.960 | 9.980 | 9,380,760 | +0.01(+0.10%) |
Jul 28, 2021 | 9.960 | 9.970 | 9.950 | 9.970 | 7,601,894 | +0.02(+0.20%) |
Jul 27, 2021 | 9.960 | 9.980 | 9.950 | 9.950 | 5,309,057 | -0.03(-0.30%) |
Jul 26, 2021 | 9.990 | 9.990 | 9.970 | 9.980 | 1,875,286 | +0.01(+0.10%) |
Jul 23, 2021 | 9.960 | 9.970 | 9.960 | 9.970 | 1,062,256 | +0.00(+0.00%) |
Jul 22, 2021 | 9.960 | 9.970 | 9.960 | 9.970 | 579,036 | +0.01(+0.10%) |
Jul 21, 2021 | 9.950 | 9.970 | 9.950 | 9.960 | 1,041,805 | +0.01(+0.10%) |
Jul 20, 2021 | 9.950 | 9.970 | 9.950 | 9.950 | 935,805 | -0.01(-0.10%) |
Jul 19, 2021 | 9.950 | 9.970 | 9.950 | 9.960 | 2,066,816 | +0.01(+0.10%) |
Jul 16, 2021 | 9.950 | 9.960 | 9.930 | 9.950 | 392,597 | +0.01(+0.10%) |
Jul 15, 2021 | 9.950 | 9.950 | 9.930 | 9.940 | 598,640 | +0.00(+0.00%) |
Jul 14, 2021 | 9.960 | 9.960 | 9.930 | 9.940 | 432,307 | +0.00(+0.00%) |
Jul 13, 2021 | 10.00 | 10.00 | 9.940 | 9.940 | 261,196 | -0.04(-0.40%) |
Jul 12, 2021 | 9.990 | 9.990 | 9.950 | 9.980 | 374,646 | +0.03(+0.30%) |
Jul 09, 2021 | 9.950 | 9.988 | 9.940 | 9.950 | 233,880 | -0.03(-0.30%) |
Jul 08, 2021 | 9.930 | 9.990 | 9.930 | 9.980 | 694,995 | +0.02(+0.20%) |
Jul 07, 2021 | 10.03 | 10.03 | 9.940 | 9.960 | 567,559 | -0.04(-0.40%) |
Jul 06, 2021 | 10.00 | 10.01 | 9.980 | 10.00 | 331,480 | +0.00(+0.00%) |
Jul 02, 2021 | 10.05 | 10.05 | 9.980 | 10.00 | 311,387 | +0.00(+0.00%) |
Jul 01, 2021 | 10.00 | 10.01 | 9.990 | 10.00 | 341,182 | +0.02(+0.20%) |
Jun 30, 2021 | 10.00 | 10.01 | 9.980 | 9.980 | 355,132 | +0.01(+0.10%) |
Jun 29, 2021 | 10.02 | 10.03 | 9.950 | 9.970 | 447,695 | -0.03(-0.30%) |
Jun 28, 2021 | 10.10 | 10.12 | 9.980 | 10.00 | 584,682 | -0.02(-0.20%) |
Jun 25, 2021 | 10.00 | 10.21 | 9.960 | 10.02 | 2,163,580 | +0.04(+0.40%) |
Jun 24, 2021 | 9.970 | 9.990 | 9.950 | 9.980 | 247,815 | +0.02(+0.20%) |
Jun 23, 2021 | 9.990 | 9.990 | 9.940 | 9.960 | 316,547 | +0.01(+0.10%) |
Jun 22, 2021 | 10.00 | 10.00 | 9.940 | 9.950 | 461,807 | -0.05(-0.50%) |
Jun 21, 2021 | 9.980 | 10.00 | 9.940 | 10.00 | 853,074 | +0.04(+0.40%) |
Jun 18, 2021 | 9.950 | 10.00 | 9.950 | 9.960 | 369,905 | -0.04(-0.40%) |
Jun 17, 2021 | 9.970 | 10.04 | 9.950 | 10.00 | 382,045 | +0.03(+0.30%) |
Jun 16, 2021 | 9.990 | 9.990 | 9.910 | 9.970 | 454,449 | -0.02(-0.20%) |
Jun 15, 2021 | 10.04 | 10.04 | 9.935 | 9.990 | 1,546,928 | -0.03(-0.30%) |
Jun 14, 2021 | 10.10 | 10.10 | 10.02 | 10.02 | 621,003 | +0.00(+0.00%) |
Jun 11, 2021 | 10.05 | 10.05 | 10.01 | 10.02 | 745,156 | +0.00(+0.00%) |
Jun 10, 2021 | 10.11 | 10.12 | 10.01 | 10.02 | 1,291,622 | -0.06(-0.60%) |
Jun 09, 2021 | 10.19 | 10.32 | 10.01 | 10.08 | 2,707,320 | -0.02(-0.20%) |
Jun 08, 2021 | 10.03 | 10.17 | 9.990 | 10.10 | 1,305,474 | +0.10(+1.00%) |
Jun 07, 2021 | 10.02 | 10.03 | 9.970 | 10.00 | 1,324,520 | -0.01(-0.10%) |
Jun 04, 2021 | 10.05 | 10.10 | 9.990 | 10.01 | 1,112,171 | +0.01(+0.10%) |
Jun 03, 2021 | 9.980 | 10.00 | 9.970 | 10.00 | 726,785 | +0.02(+0.20%) |
Jun 02, 2021 | 9.980 | 9.980 | 9.960 | 9.980 | 519,684 | +0.03(+0.30%) |