Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.760 | 9.771 | 9.740 | 9.760 | 304,662 | +0.01(+0.10%) |
Aug 30, 2021 | 9.740 | 9.770 | 9.740 | 9.750 | 79,565 | -0.01(-0.10%) |
Aug 27, 2021 | 9.750 | 9.780 | 9.740 | 9.760 | 404,586 | +0.02(+0.21%) |
Aug 26, 2021 | 9.740 | 9.760 | 9.715 | 9.740 | 585,618 | +0.02(+0.21%) |
Aug 25, 2021 | 9.700 | 9.730 | 9.680 | 9.720 | 403,001 | +0.00(+0.00%) |
Aug 24, 2021 | 9.730 | 9.780 | 9.700 | 9.720 | 529,041 | -0.04(-0.41%) |
Aug 23, 2021 | 9.750 | 9.780 | 9.740 | 9.760 | 802,469 | -0.02(-0.20%) |
Aug 20, 2021 | 9.740 | 9.780 | 9.730 | 9.780 | 252,421 | +0.04(+0.41%) |
Aug 19, 2021 | 9.750 | 9.760 | 9.725 | 9.740 | 254,807 | -0.01(-0.10%) |
Aug 18, 2021 | 9.750 | 9.770 | 9.720 | 9.750 | 430,995 | -0.02(-0.20%) |
Aug 17, 2021 | 9.740 | 9.780 | 9.780 | 9.770 | 103,486 | -0.01(-0.10%) |
Aug 16, 2021 | 9.800 | 9.800 | 9.760 | 9.780 | 66,012 | -0.02(-0.20%) |
Aug 13, 2021 | 9.800 | 9.800 | 9.770 | 9.800 | 569,892 | +0.00(+0.00%) |
Aug 12, 2021 | 9.810 | 9.830 | 9.760 | 9.800 | 116,825 | -0.03(-0.31%) |
Aug 11, 2021 | 9.780 | 9.850 | 9.770 | 9.830 | 165,858 | +0.04(+0.41%) |
Aug 10, 2021 | 9.750 | 9.800 | 9.750 | 9.790 | 39,364 | +0.01(+0.10%) |
Aug 09, 2021 | 9.780 | 9.790 | 9.750 | 9.780 | 122,242 | +0.01(+0.10%) |
Aug 06, 2021 | 9.750 | 9.780 | 9.750 | 9.770 | 43,383 | +0.00(+0.00%) |
Aug 05, 2021 | 9.790 | 9.790 | 9.750 | 9.770 | 113,515 | -0.02(-0.20%) |
Aug 04, 2021 | 9.760 | 9.800 | 9.760 | 9.790 | 82,387 | +0.00(+0.00%) |
Aug 03, 2021 | 9.800 | 9.810 | 9.780 | 9.790 | 68,490 | -0.03(-0.31%) |
Aug 02, 2021 | 9.820 | 9.835 | 9.810 | 9.820 | 64,243 | +0.00(+0.00%) |
Jul 30, 2021 | 9.820 | 9.845 | 9.810 | 9.820 | 84,366 | -0.04(-0.41%) |
Jul 29, 2021 | 9.850 | 9.880 | 9.830 | 9.860 | 48,440 | -0.02(-0.20%) |
Jul 28, 2021 | 9.830 | 9.890 | 9.830 | 9.880 | 50,360 | +0.03(+0.30%) |
Jul 27, 2021 | 9.800 | 9.880 | 9.800 | 9.850 | 102,404 | +0.03(+0.31%) |
Jul 26, 2021 | 9.910 | 10.00 | 9.810 | 9.820 | 76,840 | -0.07(-0.71%) |
Jul 23, 2021 | 9.830 | 9.905 | 9.800 | 9.890 | 161,354 | +0.03(+0.30%) |
Jul 22, 2021 | 9.850 | 9.860 | 9.820 | 9.860 | 52,873 | +0.00(+0.00%) |
Jul 21, 2021 | 9.850 | 9.880 | 9.820 | 9.860 | 155,459 | +0.02(+0.20%) |
Jul 20, 2021 | 9.800 | 9.880 | 9.790 | 9.840 | 337,503 | +0.02(+0.20%) |
Jul 19, 2021 | 9.820 | 9.830 | 9.770 | 9.820 | 226,581 | -0.03(-0.30%) |
Jul 16, 2021 | 9.860 | 9.880 | 9.830 | 9.850 | 70,105 | -0.02(-0.20%) |
Jul 15, 2021 | 9.870 | 9.880 | 9.850 | 9.870 | 56,858 | -0.01(-0.10%) |
Jul 14, 2021 | 9.900 | 9.900 | 9.855 | 9.880 | 100,316 | -0.02(-0.20%) |
Jul 13, 2021 | 9.910 | 9.910 | 9.850 | 9.900 | 163,730 | -0.01(-0.10%) |
Jul 12, 2021 | 9.910 | 9.950 | 9.870 | 9.910 | 76,708 | -0.03(-0.30%) |
Jul 09, 2021 | 9.890 | 9.960 | 9.870 | 9.940 | 209,923 | +0.00(+0.00%) |
Jul 08, 2021 | 9.850 | 9.950 | 9.840 | 9.940 | 283,676 | +0.03(+0.30%) |
Jul 07, 2021 | 9.860 | 9.910 | 9.830 | 9.910 | 210,472 | +0.04(+0.41%) |
Jul 06, 2021 | 9.850 | 9.880 | 9.820 | 9.870 | 185,715 | -0.02(-0.20%) |
Jul 02, 2021 | 9.850 | 9.910 | 9.830 | 9.890 | 298,686 | +0.05(+0.51%) |
Jul 01, 2021 | 9.830 | 9.850 | 9.820 | 9.840 | 107,435 | -0.01(-0.10%) |
Jun 30, 2021 | 9.850 | 9.860 | 9.820 | 9.850 | 124,490 | +0.00(+0.00%) |
Jun 29, 2021 | 9.870 | 9.870 | 9.835 | 9.850 | 135,383 | -0.01(-0.10%) |
Jun 28, 2021 | 9.810 | 9.860 | 9.800 | 9.860 | 228,086 | +0.04(+0.41%) |
Jun 25, 2021 | 9.800 | 9.826 | 9.800 | 9.820 | 54,829 | +0.01(+0.10%) |
Jun 24, 2021 | 9.810 | 9.830 | 9.800 | 9.810 | 63,219 | +0.00(+0.00%) |
Jun 23, 2021 | 9.780 | 9.820 | 9.780 | 9.810 | 380,835 | +0.02(+0.20%) |
Jun 22, 2021 | 9.810 | 9.830 | 9.775 | 9.790 | 254,463 | -0.02(-0.20%) |
Jun 21, 2021 | 9.810 | 9.830 | 9.800 | 9.810 | 472,947 | +0.00(+0.00%) |
Jun 18, 2021 | 9.840 | 9.859 | 9.790 | 9.810 | 198,722 | -0.04(-0.41%) |
Jun 17, 2021 | 9.850 | 9.860 | 9.840 | 9.850 | 66,761 | -0.01(-0.10%) |
Jun 16, 2021 | 9.850 | 9.870 | 9.840 | 9.860 | 73,905 | -0.01(-0.10%) |
Jun 15, 2021 | 9.890 | 9.910 | 9.860 | 9.870 | 754,215 | -0.01(-0.10%) |
Jun 14, 2021 | 9.900 | 9.910 | 9.860 | 9.880 | 280,045 | -0.02(-0.20%) |
Jun 11, 2021 | 9.910 | 9.930 | 9.880 | 9.900 | 198,161 | -0.02(-0.20%) |
Jun 10, 2021 | 9.910 | 9.950 | 9.870 | 9.920 | 460,825 | +0.02(+0.20%) |
Jun 09, 2021 | 9.870 | 9.910 | 9.850 | 9.900 | 524,400 | +0.05(+0.51%) |
Jun 08, 2021 | 9.830 | 9.890 | 9.810 | 9.850 | 260,442 | +0.03(+0.31%) |
Jun 07, 2021 | 9.820 | 9.900 | 9.810 | 9.820 | 267,875 | -0.03(-0.30%) |
Jun 04, 2021 | 9.810 | 9.880 | 9.790 | 9.850 | 242,739 | +0.01(+0.10%) |
Jun 03, 2021 | 9.840 | 9.850 | 9.790 | 9.840 | 167,653 | -0.01(-0.10%) |
Jun 02, 2021 | 9.780 | 9.850 | 9.780 | 9.850 | 138,769 | +0.07(+0.72%) |