Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 28, 2021 | 9.490 | 9.490 | 9.490 | 0 | +0.15(+1.61%) | |
Jul 27, 2021 | 9.330 | 9.740 | 8.780 | 9.340 | 169,435 | +0.21(+2.30%) |
Jul 26, 2021 | 9.590 | 9.650 | 9.100 | 9.130 | 131,465 | -0.46(-4.75%) |
Jul 23, 2021 | 9.800 | 9.830 | 9.580 | 9.585 | 95,131 | -0.18(-1.89%) |
Jul 22, 2021 | 9.850 | 9.850 | 9.630 | 9.770 | 144,283 | -0.21(-2.06%) |
Jul 21, 2021 | 9.970 | 9.980 | 9.970 | 9.975 | 194,978 | +0.00(+0.05%) |
Jul 20, 2021 | 9.960 | 9.970 | 9.960 | 9.970 | 377,426 | +0.00(+0.00%) |
Jul 19, 2021 | 9.970 | 9.980 | 9.960 | 9.970 | 877,576 | +0.00(+0.00%) |
Jul 16, 2021 | 9.960 | 9.980 | 9.960 | 9.970 | 378,127 | +0.00(+0.00%) |
Jul 15, 2021 | 9.970 | 9.980 | 9.960 | 9.970 | 1,118,423 | +0.00(+0.00%) |
Jul 14, 2021 | 9.980 | 9.980 | 9.960 | 9.970 | 120,552 | +0.01(+0.10%) |
Jul 13, 2021 | 9.960 | 9.970 | 9.960 | 9.960 | 114,331 | +0.00(+0.00%) |
Jul 12, 2021 | 9.970 | 9.970 | 9.960 | 9.960 | 72,810 | +0.00(+0.00%) |
Jul 09, 2021 | 9.930 | 9.980 | 9.930 | 9.960 | 159,882 | +0.03(+0.30%) |
Jul 08, 2021 | 9.920 | 9.950 | 9.920 | 9.930 | 101,176 | +0.00(+0.00%) |
Jul 07, 2021 | 9.950 | 9.950 | 9.930 | 9.930 | 13,371 | -0.02(-0.20%) |
Jul 06, 2021 | 9.950 | 9.950 | 9.930 | 9.950 | 25,828 | +0.02(+0.20%) |
Jul 02, 2021 | 9.940 | 9.950 | 9.930 | 9.930 | 17,381 | -0.01(-0.10%) |
Jul 01, 2021 | 9.930 | 9.950 | 9.930 | 9.940 | 21,482 | +0.01(+0.10%) |
Jun 30, 2021 | 9.940 | 9.950 | 9.930 | 9.930 | 46,215 | -0.01(-0.10%) |
Jun 29, 2021 | 9.930 | 9.950 | 9.920 | 9.940 | 44,704 | +0.02(+0.20%) |
Jun 28, 2021 | 9.920 | 9.930 | 9.920 | 9.920 | 36,659 | +0.00(+0.00%) |
Jun 25, 2021 | 9.930 | 9.930 | 9.920 | 9.920 | 18,161 | +0.00(+0.00%) |
Jun 24, 2021 | 9.940 | 9.940 | 9.920 | 9.920 | 12,884 | -0.01(-0.10%) |
Jun 23, 2021 | 9.940 | 9.940 | 9.925 | 9.930 | 3,473 | +0.01(+0.10%) |
Jun 22, 2021 | 9.910 | 9.930 | 9.910 | 9.920 | 65,669 | +0.01(+0.10%) |
Jun 21, 2021 | 9.920 | 9.940 | 9.910 | 9.910 | 114,236 | -0.01(-0.10%) |
Jun 18, 2021 | 9.930 | 9.930 | 9.920 | 9.920 | 45,429 | +0.01(+0.10%) |
Jun 17, 2021 | 9.930 | 9.940 | 9.910 | 9.910 | 126,924 | -0.02(-0.20%) |
Jun 16, 2021 | 9.930 | 9.950 | 9.920 | 9.930 | 22,396 | +0.00(+0.00%) |
Jun 15, 2021 | 9.950 | 9.950 | 9.910 | 9.930 | 31,222 | -0.02(-0.20%) |
Jun 14, 2021 | 9.940 | 10.00 | 9.930 | 9.950 | 25,370 | -0.05(-0.50%) |
Jun 11, 2021 | 9.920 | 10.01 | 9.910 | 10.00 | 35,085 | +0.07(+0.70%) |
Jun 10, 2021 | 9.940 | 9.950 | 9.910 | 9.930 | 65,921 | -0.02(-0.20%) |
Jun 09, 2021 | 9.940 | 10.04 | 9.840 | 9.950 | 80,908 | -0.02(-0.20%) |
Jun 08, 2021 | 9.940 | 10.02 | 9.940 | 9.970 | 81,200 | +0.04(+0.40%) |
Jun 07, 2021 | 9.900 | 9.938 | 9.900 | 9.930 | 22,563 | +0.01(+0.10%) |
Jun 04, 2021 | 9.930 | 9.950 | 9.895 | 9.920 | 186,185 | +0.01(+0.10%) |
Jun 03, 2021 | 9.890 | 9.930 | 9.890 | 9.910 | 23,383 | -0.02(-0.20%) |
Jun 02, 2021 | 9.880 | 9.930 | 9.870 | 9.930 | 47,879 | +0.06(+0.61%) |
Jun 01, 2021 | 9.950 | 9.980 | 9.860 | 9.870 | 119,854 | -0.02(-0.20%) |
May 28, 2021 | 9.890 | 9.940 | 9.880 | 9.890 | 29,578 | +0.03(+0.30%) |
May 27, 2021 | 9.870 | 9.960 | 9.860 | 9.860 | 68,931 | -0.05(-0.50%) |
May 26, 2021 | 9.960 | 9.990 | 9.890 | 9.910 | 23,752 | -0.01(-0.10%) |
May 25, 2021 | 9.960 | 9.960 | 9.920 | 9.920 | 9,288 | +0.02(+0.20%) |
May 24, 2021 | 9.950 | 9.950 | 9.865 | 9.900 | 20,887 | -0.02(-0.20%) |
May 21, 2021 | 9.940 | 9.940 | 9.900 | 9.920 | 35,941 | -0.02(-0.20%) |
May 20, 2021 | 9.870 | 9.990 | 9.840 | 9.940 | 23,584 | +0.03(+0.30%) |
May 19, 2021 | 9.970 | 9.970 | 9.865 | 9.910 | 98,699 | -0.05(-0.50%) |
May 18, 2021 | 9.960 | 10.02 | 9.870 | 9.960 | 38,287 | -0.05(-0.50%) |
May 17, 2021 | 10.06 | 10.09 | 9.960 | 10.01 | 32,602 | -0.05(-0.50%) |
May 14, 2021 | 10.07 | 10.15 | 10.06 | 10.06 | 33,402 | -0.03(-0.30%) |
May 13, 2021 | 10.13 | 10.30 | 10.05 | 10.09 | 58,423 | -0.02(-0.20%) |
May 12, 2021 | 10.26 | 10.26 | 9.980 | 10.11 | 683,426 | +0.16(+1.61%) |
May 11, 2021 | 9.950 | 10.00 | 9.900 | 9.950 | 149,799 | -0.08(-0.80%) |
May 10, 2021 | 10.10 | 10.11 | 10.00 | 10.03 | 80,754 | -0.08(-0.79%) |
May 07, 2021 | 10.10 | 10.20 | 10.06 | 10.11 | 245,924 | -0.01(-0.10%) |
May 06, 2021 | 10.49 | 10.49 | 9.980 | 10.12 | 348,841 | -0.27(-2.60%) |
May 05, 2021 | 10.39 | 10.54 | 10.32 | 10.39 | 92,786 | -0.02(-0.19%) |
May 04, 2021 | 10.70 | 10.70 | 10.26 | 10.41 | 142,217 | -0.10(-0.95%) |