Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2021 | 9.664 | 9.688 | 9.633 | 9.656 | 210,167 | +0.02(+0.25%) |
May 28, 2021 | 9.641 | 9.672 | 9.609 | 9.633 | 196,327 | -0.02(-0.25%) |
May 27, 2021 | 9.664 | 9.672 | 9.633 | 9.656 | 232,960 | +0.02(+0.16%) |
May 26, 2021 | 9.633 | 9.664 | 9.617 | 9.641 | 135,240 | +0.00(+0.00%) |
May 25, 2021 | 9.625 | 9.656 | 9.593 | 9.641 | 203,295 | +0.02(+0.17%) |
May 24, 2021 | 9.617 | 9.656 | 9.601 | 9.625 | 281,193 | +0.05(+0.50%) |
May 21, 2021 | 9.593 | 9.641 | 9.553 | 9.577 | 234,257 | +0.01(+0.08%) |
May 20, 2021 | 9.553 | 9.601 | 9.551 | 9.569 | 193,473 | +0.04(+0.42%) |
May 19, 2021 | 9.458 | 9.553 | 9.426 | 9.529 | 260,112 | +0.05(+0.50%) |
May 18, 2021 | 9.466 | 9.498 | 9.462 | 9.482 | 134,000 | +0.02(+0.25%) |
May 17, 2021 | 9.450 | 9.498 | 9.434 | 9.458 | 193,483 | +0.02(+0.17%) |
May 14, 2021 | 9.418 | 9.458 | 9.410 | 9.442 | 159,998 | +0.07(+0.76%) |
May 13, 2021 | 9.355 | 9.410 | 9.355 | 9.371 | 250,132 | +0.01(+0.08%) |
May 12, 2021 | 9.529 | 9.585 | 9.347 | 9.363 | 374,677 | -0.22(-2.32%) |
May 11, 2021 | 9.585 | 9.601 | 9.537 | 9.585 | 231,552 | -0.02(-0.25%) |
May 10, 2021 | 9.609 | 9.617 | 9.593 | 9.609 | 192,947 | +0.02(+0.17%) |
May 07, 2021 | 9.593 | 9.601 | 9.569 | 9.593 | 229,514 | +0.01(+0.08%) |
May 06, 2021 | 9.593 | 9.601 | 9.561 | 9.585 | 125,254 | -0.02(-0.20%) |
May 05, 2021 | 9.597 | 9.604 | 9.557 | 9.604 | 173,117 | +0.04(+0.41%) |
May 04, 2021 | 9.502 | 9.565 | 9.502 | 9.565 | 365,267 | +0.06(+0.58%) |