Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.930 | 9.950 | 9.920 | 9.920 | 76,697 | -0.01(-0.10%) |
Aug 30, 2021 | 9.920 | 9.930 | 9.920 | 9.930 | 43,284 | +0.01(+0.10%) |
Aug 27, 2021 | 9.920 | 9.930 | 9.910 | 9.920 | 213,941 | +0.00(+0.00%) |
Aug 26, 2021 | 9.940 | 9.940 | 9.910 | 9.920 | 146,575 | +0.00(+0.00%) |
Aug 25, 2021 | 9.920 | 9.938 | 9.920 | 9.920 | 27,577 | -0.01(-0.10%) |
Aug 24, 2021 | 9.920 | 9.950 | 9.920 | 9.930 | 230,043 | -0.01(-0.10%) |
Aug 23, 2021 | 9.950 | 9.950 | 9.915 | 9.940 | 68,811 | +0.02(+0.20%) |
Aug 20, 2021 | 9.900 | 9.960 | 9.900 | 9.920 | 98,798 | -0.01(-0.10%) |
Aug 19, 2021 | 9.920 | 9.960 | 9.900 | 9.930 | 123,584 | +0.01(+0.10%) |
Aug 18, 2021 | 9.920 | 9.940 | 9.910 | 9.920 | 247,522 | -0.01(-0.10%) |
Aug 17, 2021 | 9.910 | 9.950 | 9.895 | 9.930 | 110,903 | +0.00(+0.00%) |
Aug 16, 2021 | 9.960 | 9.960 | 9.900 | 9.930 | 69,947 | -0.02(-0.20%) |
Aug 13, 2021 | 9.950 | 9.970 | 9.940 | 9.950 | 380,129 | +0.01(+0.10%) |
Aug 12, 2021 | 9.930 | 9.940 | 9.910 | 9.940 | 108,655 | +0.02(+0.20%) |
Aug 11, 2021 | 9.930 | 9.950 | 9.900 | 9.920 | 68,158 | -0.01(-0.10%) |
Aug 10, 2021 | 9.930 | 9.930 | 9.892 | 9.930 | 205,400 | +0.04(+0.40%) |
Aug 09, 2021 | 9.990 | 10.05 | 9.880 | 9.890 | 141,530 | -0.07(-0.70%) |
Aug 06, 2021 | 9.880 | 9.990 | 9.880 | 9.960 | 616,318 | +0.08(+0.81%) |
Aug 05, 2021 | 9.890 | 9.910 | 9.870 | 9.880 | 350,728 | +0.02(+0.20%) |
Aug 04, 2021 | 9.870 | 9.910 | 9.840 | 9.860 | 571,732 | -0.07(-0.70%) |
Aug 03, 2021 | 10.00 | 10.00 | 9.910 | 9.930 | 46,785 | -0.05(-0.50%) |
Aug 02, 2021 | 9.980 | 10.00 | 9.940 | 9.980 | 195,099 | -0.01(-0.10%) |
Jul 30, 2021 | 9.940 | 9.990 | 9.910 | 9.990 | 192,493 | +0.01(+0.10%) |
Jul 29, 2021 | 9.950 | 9.980 | 9.910 | 9.980 | 228,394 | +0.04(+0.40%) |
Jul 28, 2021 | 9.940 | 9.950 | 9.900 | 9.940 | 88,519 | -0.01(-0.10%) |
Jul 27, 2021 | 9.960 | 9.980 | 9.920 | 9.950 | 704,644 | -0.02(-0.20%) |
Jul 26, 2021 | 9.950 | 9.980 | 9.933 | 9.970 | 208,869 | +0.02(+0.20%) |
Jul 23, 2021 | 9.990 | 9.990 | 9.920 | 9.950 | 23,824 | -0.02(-0.20%) |
Jul 22, 2021 | 9.960 | 9.980 | 9.930 | 9.970 | 77,683 | -0.02(-0.20%) |
Jul 21, 2021 | 9.950 | 10.00 | 9.950 | 9.990 | 171,735 | +0.01(+0.10%) |
Jul 20, 2021 | 9.980 | 10.00 | 9.950 | 9.980 | 716,161 | +0.00(+0.00%) |
Jul 19, 2021 | 9.970 | 9.980 | 9.910 | 9.980 | 244,323 | -0.03(-0.30%) |
Jul 16, 2021 | 9.990 | 10.02 | 9.980 | 10.01 | 98,161 | -0.01(-0.10%) |
Jul 15, 2021 | 10.06 | 10.06 | 9.990 | 10.02 | 328,748 | +0.00(+0.00%) |
Jul 14, 2021 | 10.01 | 10.04 | 9.960 | 10.02 | 258,691 | +0.00(+0.00%) |
Jul 13, 2021 | 10.05 | 10.05 | 10.00 | 10.02 | 198,842 | -0.04(-0.40%) |
Jul 12, 2021 | 10.10 | 10.10 | 10.02 | 10.06 | 233,444 | +0.00(+0.00%) |
Jul 09, 2021 | 10.07 | 10.10 | 10.05 | 10.06 | 226,176 | -0.03(-0.30%) |
Jul 08, 2021 | 10.05 | 10.09 | 10.02 | 10.09 | 293,913 | +0.02(+0.20%) |
Jul 07, 2021 | 10.16 | 10.19 | 10.06 | 10.07 | 158,221 | -0.08(-0.79%) |
Jul 06, 2021 | 10.21 | 10.21 | 10.13 | 10.15 | 212,103 | -0.03(-0.29%) |
Jul 02, 2021 | 10.22 | 10.22 | 10.17 | 10.18 | 283,015 | +0.02(+0.20%) |
Jul 01, 2021 | 10.21 | 10.21 | 10.13 | 10.16 | 599,033 | +0.05(+0.49%) |
Jun 30, 2021 | 10.13 | 10.15 | 10.09 | 10.11 | 860,143 | +0.01(+0.10%) |
Jun 29, 2021 | 10.14 | 10.15 | 10.10 | 10.10 | 569,943 | -0.01(-0.10%) |
Jun 28, 2021 | 10.12 | 10.13 | 10.07 | 10.11 | 311,702 | +0.01(+0.10%) |
Jun 25, 2021 | 10.10 | 10.14 | 10.09 | 10.10 | 573,241 | +0.01(+0.10%) |
Jun 24, 2021 | 10.08 | 10.12 | 10.06 | 10.09 | 1,097,074 | +0.03(+0.30%) |
Jun 23, 2021 | 10.10 | 10.14 | 10.04 | 10.06 | 1,135,090 | -0.02(-0.20%) |
Jun 22, 2021 | 10.26 | 10.29 | 10.06 | 10.08 | 894,814 | -0.10(-0.98%) |
Jun 21, 2021 | 10.40 | 10.44 | 10.05 | 10.18 | 9,162,137 | +0.20(+2.00%) |
Jun 18, 2021 | 9.980 | 9.980 | 9.930 | 9.980 | 193,436 | +0.05(+0.50%) |
Jun 17, 2021 | 9.950 | 10.02 | 9.930 | 9.930 | 544,264 | -0.03(-0.30%) |
Jun 16, 2021 | 10.00 | 10.00 | 9.920 | 9.960 | 190,931 | -0.01(-0.10%) |
Jun 15, 2021 | 10.01 | 10.04 | 9.950 | 9.970 | 374,033 | -0.04(-0.40%) |
Jun 14, 2021 | 10.00 | 10.03 | 9.950 | 10.01 | 427,485 | +0.02(+0.20%) |
Jun 11, 2021 | 9.990 | 10.00 | 9.950 | 9.990 | 354,651 | +0.02(+0.20%) |
Jun 10, 2021 | 9.950 | 9.980 | 9.940 | 9.970 | 783,248 | +0.03(+0.30%) |
Jun 09, 2021 | 9.920 | 9.950 | 9.920 | 9.940 | 319,776 | +0.05(+0.51%) |
Jun 08, 2021 | 9.880 | 9.900 | 9.870 | 9.890 | 110,554 | +0.01(+0.10%) |
Jun 07, 2021 | 9.900 | 9.900 | 9.850 | 9.880 | 272,317 | +0.00(+0.00%) |
Jun 04, 2021 | 9.900 | 9.900 | 9.877 | 9.880 | 936,816 | +0.00(+0.00%) |
Jun 03, 2021 | 9.860 | 9.900 | 9.850 | 9.880 | 217,511 | +0.03(+0.30%) |
Jun 02, 2021 | 9.880 | 9.880 | 9.840 | 9.850 | 1,255,130 | -0.03(-0.30%) |