Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 9.900 | 9.925 | 9.880 | 9.900 | 569,271 | -0.03(-0.30%) |
Jul 29, 2021 | 9.930 | 9.930 | 9.900 | 9.930 | 725,634 | -0.01(-0.10%) |
Jul 28, 2021 | 9.930 | 9.970 | 9.910 | 9.940 | 774,753 | +0.00(+0.00%) |
Jul 27, 2021 | 9.970 | 10.00 | 9.910 | 9.940 | 1,041,164 | -0.06(-0.60%) |
Jul 26, 2021 | 9.980 | 10.02 | 9.950 | 10.00 | 1,173,785 | +0.01(+0.10%) |
Jul 23, 2021 | 9.970 | 10.00 | 9.960 | 9.990 | 674,851 | +0.00(+0.00%) |
Jul 22, 2021 | 10.01 | 10.01 | 9.970 | 9.990 | 331,082 | -0.01(-0.10%) |
Jul 21, 2021 | 9.980 | 10.02 | 9.950 | 10.00 | 1,554,159 | +0.04(+0.40%) |
Jul 20, 2021 | 9.950 | 10.00 | 9.950 | 9.960 | 1,109,431 | -0.02(-0.20%) |
Jul 19, 2021 | 9.940 | 10.01 | 9.940 | 9.980 | 1,763,057 | -0.01(-0.10%) |
Jul 16, 2021 | 10.03 | 10.04 | 9.980 | 9.990 | 1,746,626 | -0.04(-0.40%) |
Jul 15, 2021 | 10.05 | 10.07 | 10.00 | 10.03 | 1,193,563 | -0.04(-0.40%) |
Jul 14, 2021 | 10.14 | 10.14 | 10.05 | 10.07 | 809,940 | -0.01(-0.10%) |
Jul 13, 2021 | 10.14 | 10.14 | 10.08 | 10.08 | 1,149,223 | -0.07(-0.69%) |
Jul 12, 2021 | 10.10 | 10.16 | 10.10 | 10.15 | 805,586 | +0.01(+0.10%) |
Jul 09, 2021 | 10.11 | 10.17 | 10.11 | 10.14 | 1,085,370 | +0.10(+1.00%) |
Jul 08, 2021 | 10.01 | 10.10 | 9.980 | 10.04 | 1,066,324 | +0.00(+0.00%) |
Jul 07, 2021 | 10.10 | 10.10 | 10.04 | 10.04 | 727,132 | -0.04(-0.40%) |
Jul 06, 2021 | 10.20 | 10.22 | 10.07 | 10.08 | 1,100,633 | -0.11(-1.08%) |
Jul 02, 2021 | 10.23 | 10.24 | 10.19 | 10.19 | 1,046,225 | -0.03(-0.29%) |
Jul 01, 2021 | 10.20 | 10.24 | 10.19 | 10.22 | 730,416 | +0.02(+0.20%) |
Jun 30, 2021 | 10.17 | 10.22 | 10.17 | 10.20 | 1,211,745 | +0.00(+0.00%) |
Jun 29, 2021 | 10.18 | 10.22 | 10.17 | 10.20 | 856,079 | +0.01(+0.10%) |
Jun 28, 2021 | 10.16 | 10.22 | 10.15 | 10.19 | 1,020,707 | +0.03(+0.30%) |
Jun 25, 2021 | 10.09 | 10.24 | 10.07 | 10.16 | 1,412,041 | +0.09(+0.89%) |
Jun 24, 2021 | 10.10 | 10.11 | 10.06 | 10.07 | 784,422 | -0.01(-0.10%) |
Jun 23, 2021 | 10.08 | 10.12 | 10.06 | 10.08 | 684,286 | -0.01(-0.10%) |
Jun 22, 2021 | 10.06 | 10.12 | 10.03 | 10.09 | 971,639 | +0.03(+0.30%) |
Jun 21, 2021 | 10.10 | 10.14 | 10.05 | 10.06 | 783,341 | -0.01(-0.10%) |
Jun 18, 2021 | 10.20 | 10.21 | 10.07 | 10.07 | 1,602,710 | -0.11(-1.08%) |
Jun 17, 2021 | 10.17 | 10.23 | 10.16 | 10.18 | 715,066 | +0.00(+0.00%) |
Jun 16, 2021 | 10.20 | 10.23 | 10.15 | 10.18 | 577,219 | -0.05(-0.49%) |
Jun 15, 2021 | 10.22 | 10.31 | 10.18 | 10.23 | 791,733 | -0.03(-0.29%) |
Jun 14, 2021 | 10.35 | 10.36 | 10.22 | 10.26 | 833,374 | -0.05(-0.48%) |
Jun 11, 2021 | 10.29 | 10.38 | 10.27 | 10.31 | 1,460,391 | +0.03(+0.29%) |
Jun 10, 2021 | 10.34 | 10.35 | 10.23 | 10.28 | 880,455 | +0.00(+0.00%) |
Jun 09, 2021 | 10.50 | 10.52 | 10.25 | 10.28 | 2,030,196 | -0.09(-0.87%) |
Jun 08, 2021 | 10.28 | 10.43 | 10.15 | 10.37 | 2,169,657 | +0.09(+0.88%) |
Jun 07, 2021 | 10.21 | 10.34 | 10.14 | 10.28 | 1,126,975 | +0.09(+0.88%) |
Jun 04, 2021 | 10.23 | 10.25 | 10.16 | 10.19 | 1,366,525 | -0.04(-0.39%) |
Jun 03, 2021 | 10.27 | 10.34 | 10.16 | 10.23 | 1,201,675 | +0.05(+0.49%) |
Jun 02, 2021 | 10.15 | 10.25 | 10.11 | 10.18 | 1,201,104 | -0.03(-0.29%) |
Jun 01, 2021 | 10.14 | 10.22 | 10.06 | 10.21 | 934,692 | +0.08(+0.79%) |
May 28, 2021 | 10.10 | 10.19 | 10.06 | 10.13 | 970,954 | -0.01(-0.10%) |
May 27, 2021 | 10.10 | 10.18 | 10.03 | 10.14 | 678,425 | +0.02(+0.20%) |
May 26, 2021 | 10.05 | 10.14 | 10.02 | 10.12 | 775,913 | +0.04(+0.40%) |
May 25, 2021 | 10.01 | 10.08 | 10.00 | 10.08 | 1,011,066 | +0.08(+0.80%) |
May 24, 2021 | 10.00 | 10.04 | 9.960 | 10.00 | 1,002,034 | +0.00(+0.00%) |
May 21, 2021 | 10.07 | 10.10 | 9.970 | 10.00 | 3,147,758 | -0.06(-0.60%) |
May 20, 2021 | 10.00 | 10.08 | 9.990 | 10.06 | 1,267,308 | +0.06(+0.60%) |
May 19, 2021 | 9.950 | 10.04 | 9.940 | 10.00 | 1,239,134 | -0.01(-0.10%) |
May 18, 2021 | 9.960 | 10.08 | 9.960 | 10.01 | 1,508,632 | +0.03(+0.30%) |
May 17, 2021 | 10.01 | 10.04 | 9.960 | 9.980 | 1,473,043 | -0.11(-1.09%) |
May 14, 2021 | 9.940 | 10.18 | 9.940 | 10.09 | 1,564,153 | +0.16(+1.61%) |
May 13, 2021 | 9.990 | 10.03 | 9.920 | 9.930 | 1,845,969 | -0.04(-0.40%) |
May 12, 2021 | 10.00 | 10.10 | 9.910 | 9.970 | 1,581,690 | -0.04(-0.40%) |
May 11, 2021 | 9.900 | 10.04 | 9.880 | 10.01 | 2,848,853 | -0.05(-0.50%) |
May 10, 2021 | 10.08 | 10.13 | 10.03 | 10.06 | 2,654,592 | -0.05(-0.49%) |
May 07, 2021 | 10.08 | 10.19 | 10.03 | 10.11 | 1,920,327 | +0.01(+0.10%) |
May 06, 2021 | 10.15 | 10.17 | 10.08 | 10.10 | 3,478,034 | -0.05(-0.49%) |
May 05, 2021 | 10.15 | 10.38 | 10.10 | 10.15 | 6,967,279 | -0.28(-2.68%) |
May 04, 2021 | 10.35 | 10.47 | 10.30 | 10.43 | 1,664,827 | +0.02(+0.19%) |