Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.880 | 9.940 | 9.870 | 9.920 | 86,206 | +0.03(+0.30%) |
Aug 30, 2021 | 9.900 | 9.940 | 9.880 | 9.890 | 79,547 | -0.01(-0.10%) |
Aug 27, 2021 | 9.830 | 9.900 | 9.830 | 9.900 | 17,269 | +0.01(+0.10%) |
Aug 26, 2021 | 9.930 | 9.930 | 9.870 | 9.890 | 18,790 | -0.01(-0.10%) |
Aug 25, 2021 | 9.840 | 9.900 | 9.840 | 9.900 | 40,750 | +0.00(+0.00%) |
Aug 24, 2021 | 9.850 | 9.900 | 9.850 | 9.900 | 126,575 | +0.01(+0.10%) |
Aug 23, 2021 | 9.910 | 9.910 | 9.850 | 9.890 | 71,393 | -0.01(-0.10%) |
Aug 20, 2021 | 9.900 | 9.900 | 9.867 | 9.900 | 47,391 | +0.01(+0.10%) |
Aug 19, 2021 | 9.820 | 9.900 | 9.820 | 9.890 | 268,219 | +0.00(+0.00%) |
Aug 18, 2021 | 9.850 | 9.900 | 9.850 | 9.890 | 105,806 | +0.00(+0.00%) |
Aug 17, 2021 | 9.900 | 9.900 | 9.845 | 9.890 | 188,740 | -0.01(-0.10%) |
Aug 16, 2021 | 9.920 | 9.920 | 9.850 | 9.900 | 38,112 | -0.01(-0.10%) |
Aug 13, 2021 | 9.860 | 9.910 | 9.860 | 9.910 | 16,551 | +0.01(+0.10%) |
Aug 12, 2021 | 9.920 | 9.920 | 9.870 | 9.900 | 167,029 | -0.02(-0.20%) |
Aug 11, 2021 | 9.920 | 9.920 | 9.910 | 9.920 | 22,618 | +0.03(+0.30%) |
Aug 10, 2021 | 9.920 | 9.920 | 9.880 | 9.890 | 12,700 | +0.00(+0.00%) |
Aug 09, 2021 | 9.940 | 9.940 | 9.890 | 9.890 | 11,827 | +0.01(+0.10%) |
Aug 06, 2021 | 9.870 | 9.900 | 9.870 | 9.880 | 20,583 | -0.04(-0.40%) |
Aug 05, 2021 | 9.980 | 9.980 | 9.870 | 9.920 | 83,915 | -0.01(-0.10%) |
Aug 04, 2021 | 9.950 | 9.950 | 9.890 | 9.930 | 70,253 | +0.05(+0.51%) |
Aug 03, 2021 | 9.920 | 9.920 | 9.870 | 9.880 | 17,379 | +0.00(+0.00%) |
Aug 02, 2021 | 9.880 | 9.920 | 9.879 | 9.880 | 91,515 | -0.04(-0.40%) |
Jul 30, 2021 | 9.900 | 9.920 | 9.880 | 9.920 | 127,298 | +0.03(+0.30%) |
Jul 29, 2021 | 9.900 | 9.900 | 9.870 | 9.890 | 92,571 | -0.01(-0.10%) |
Jul 28, 2021 | 9.890 | 9.900 | 9.870 | 9.900 | 54,600 | +0.02(+0.20%) |
Jul 27, 2021 | 9.880 | 9.890 | 9.870 | 9.880 | 22,068 | +0.01(+0.10%) |
Jul 26, 2021 | 9.870 | 9.890 | 9.870 | 9.870 | 66,447 | -0.02(-0.20%) |
Jul 23, 2021 | 9.900 | 9.920 | 9.880 | 9.890 | 10,595 | -0.01(-0.10%) |
Jul 22, 2021 | 9.870 | 9.940 | 9.870 | 9.900 | 98,035 | -0.01(-0.10%) |
Jul 21, 2021 | 9.860 | 9.960 | 9.860 | 9.910 | 339,120 | +0.00(+0.00%) |
Jul 20, 2021 | 9.870 | 9.940 | 9.870 | 9.910 | 82,339 | +0.03(+0.30%) |
Jul 19, 2021 | 9.870 | 9.890 | 9.840 | 9.880 | 595,703 | +0.01(+0.10%) |
Jul 16, 2021 | 9.920 | 9.920 | 9.860 | 9.870 | 376,597 | -0.04(-0.40%) |
Jul 15, 2021 | 9.930 | 9.935 | 9.890 | 9.910 | 55,409 | -0.02(-0.20%) |
Jul 14, 2021 | 9.910 | 9.950 | 9.910 | 9.930 | 16,134 | -0.01(-0.10%) |
Jul 13, 2021 | 9.970 | 9.970 | 9.925 | 9.940 | 132,311 | +0.01(+0.10%) |
Jul 12, 2021 | 9.920 | 9.940 | 9.870 | 9.930 | 134,688 | +0.03(+0.30%) |
Jul 09, 2021 | 9.910 | 9.920 | 9.900 | 9.900 | 62,507 | +0.00(+0.00%) |
Jul 08, 2021 | 9.920 | 9.920 | 9.870 | 9.900 | 122,832 | -0.02(-0.20%) |
Jul 07, 2021 | 9.930 | 9.950 | 9.900 | 9.920 | 94,779 | -0.01(-0.10%) |
Jul 06, 2021 | 9.950 | 9.960 | 9.880 | 9.930 | 43,618 | -0.01(-0.10%) |
Jul 02, 2021 | 9.950 | 9.950 | 9.900 | 9.940 | 515,572 | +0.01(+0.10%) |
Jul 01, 2021 | 9.980 | 9.980 | 9.910 | 9.930 | 25,996 | -0.02(-0.20%) |
Jun 30, 2021 | 9.960 | 9.966 | 9.870 | 9.950 | 339,642 | +0.06(+0.61%) |
Jun 29, 2021 | 9.980 | 9.980 | 9.870 | 9.890 | 197,449 | -0.04(-0.40%) |
Jun 28, 2021 | 10.08 | 10.09 | 9.900 | 9.930 | 175,992 | +0.02(+0.20%) |
Jun 25, 2021 | 9.960 | 9.968 | 9.890 | 9.910 | 680,025 | -0.02(-0.20%) |
Jun 24, 2021 | 10.05 | 10.09 | 9.900 | 9.930 | 712,028 | -0.06(-0.60%) |
Jun 23, 2021 | 9.980 | 10.03 | 9.910 | 9.990 | 4,149,586 | +0.11(+1.11%) |
Jun 22, 2021 | 9.860 | 9.935 | 9.850 | 9.880 | 38,851 | +0.02(+0.20%) |
Jun 21, 2021 | 9.850 | 9.860 | 9.840 | 9.860 | 6,273 | -0.04(-0.40%) |
Jun 18, 2021 | 9.850 | 9.956 | 9.840 | 9.900 | 23,636 | -0.04(-0.40%) |
Jun 17, 2021 | 9.960 | 10.02 | 9.936 | 9.940 | 1,689 | -0.03(-0.26%) |
Jun 16, 2021 | 9.980 | 9.980 | 9.940 | 9.966 | 1,091 | -0.02(-0.21%) |
Jun 15, 2021 | 9.950 | 10.00 | 9.940 | 9.986 | 4,939 | +0.05(+0.47%) |
Jun 14, 2021 | 10.10 | 10.14 | 9.940 | 9.940 | 58,038 | -0.13(-1.29%) |
Jun 11, 2021 | 10.07 | 10.07 | 10.02 | 10.07 | 2,406 | -0.01(-0.10%) |
Jun 10, 2021 | 10.13 | 10.13 | 10.07 | 10.08 | 24,894 | +0.07(+0.70%) |
Jun 09, 2021 | 10.06 | 10.10 | 9.985 | 10.01 | 28,058 | -0.04(-0.40%) |
Jun 08, 2021 | 10.07 | 10.15 | 10.01 | 10.05 | 62,013 | +0.00(+0.00%) |
Jun 07, 2021 | 10.00 | 10.12 | 9.968 | 10.05 | 39,893 | +0.08(+0.75%) |
Jun 04, 2021 | 9.970 | 10.00 | 9.900 | 9.975 | 143,086 | +0.16(+1.58%) |
Jun 03, 2021 | 9.770 | 9.820 | 9.770 | 9.820 | 1,695 | -0.05(-0.51%) |
Jun 02, 2021 | 9.770 | 9.870 | 9.770 | 9.870 | 3,811 | +0.04(+0.41%) |