Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.750 | 9.850 | 9.740 | 9.810 | 466,992 | +0.04(+0.41%) |
Aug 30, 2021 | 9.730 | 9.770 | 9.730 | 9.770 | 247,222 | +0.04(+0.41%) |
Aug 27, 2021 | 9.720 | 9.740 | 9.710 | 9.730 | 177,472 | +0.01(+0.10%) |
Aug 26, 2021 | 9.710 | 9.740 | 9.710 | 9.720 | 185,218 | +0.00(+0.00%) |
Aug 25, 2021 | 9.730 | 9.740 | 9.710 | 9.720 | 438,717 | +0.01(+0.10%) |
Aug 24, 2021 | 9.740 | 9.760 | 9.710 | 9.710 | 445,125 | -0.05(-0.51%) |
Aug 23, 2021 | 9.770 | 9.780 | 9.720 | 9.760 | 720,767 | -0.02(-0.20%) |
Aug 20, 2021 | 9.760 | 9.790 | 9.730 | 9.780 | 686,896 | -0.02(-0.20%) |
Aug 19, 2021 | 9.730 | 9.830 | 9.720 | 9.800 | 740,560 | +0.05(+0.51%) |
Aug 18, 2021 | 9.770 | 9.820 | 9.720 | 9.750 | 556,923 | -0.05(-0.51%) |
Aug 17, 2021 | 9.760 | 9.880 | 9.758 | 9.800 | 546,723 | +0.01(+0.10%) |
Aug 16, 2021 | 9.790 | 9.810 | 9.758 | 9.790 | 387,406 | -0.03(-0.31%) |
Aug 13, 2021 | 9.780 | 9.830 | 9.780 | 9.820 | 215,894 | +0.01(+0.10%) |
Aug 12, 2021 | 9.790 | 9.830 | 9.780 | 9.810 | 245,337 | +0.03(+0.31%) |
Aug 11, 2021 | 9.820 | 9.820 | 9.780 | 9.780 | 654,021 | -0.06(-0.61%) |
Aug 10, 2021 | 9.790 | 9.860 | 9.780 | 9.840 | 344,121 | +0.04(+0.41%) |
Aug 09, 2021 | 9.780 | 9.810 | 9.780 | 9.800 | 218,946 | +0.01(+0.10%) |
Aug 06, 2021 | 9.790 | 9.820 | 9.770 | 9.790 | 160,759 | +0.01(+0.10%) |
Aug 05, 2021 | 9.790 | 9.820 | 9.780 | 9.780 | 481,765 | -0.03(-0.31%) |
Aug 04, 2021 | 9.830 | 9.850 | 9.790 | 9.810 | 223,145 | -0.02(-0.20%) |
Aug 03, 2021 | 9.850 | 9.850 | 9.790 | 9.830 | 375,399 | +0.01(+0.10%) |
Aug 02, 2021 | 9.770 | 9.860 | 9.760 | 9.820 | 346,495 | +0.05(+0.51%) |
Jul 30, 2021 | 9.810 | 9.820 | 9.760 | 9.770 | 332,326 | -0.04(-0.41%) |
Jul 29, 2021 | 9.790 | 9.838 | 9.770 | 9.810 | 329,963 | +0.02(+0.20%) |
Jul 28, 2021 | 9.762 | 9.805 | 9.750 | 9.790 | 699,724 | +0.03(+0.31%) |
Jul 27, 2021 | 9.830 | 9.850 | 9.740 | 9.760 | 1,201,740 | -0.08(-0.81%) |
Jul 26, 2021 | 9.840 | 9.870 | 9.820 | 9.840 | 414,620 | -0.03(-0.30%) |
Jul 23, 2021 | 9.830 | 9.890 | 9.830 | 9.870 | 769,320 | +0.03(+0.30%) |
Jul 22, 2021 | 9.870 | 9.890 | 9.830 | 9.840 | 268,053 | -0.03(-0.30%) |
Jul 21, 2021 | 9.890 | 9.898 | 9.840 | 9.870 | 463,172 | +0.01(+0.10%) |
Jul 20, 2021 | 9.880 | 9.890 | 9.840 | 9.860 | 412,282 | +0.01(+0.10%) |
Jul 19, 2021 | 9.880 | 9.910 | 9.840 | 9.850 | 1,245,609 | -0.07(-0.71%) |
Jul 16, 2021 | 9.970 | 10.00 | 9.780 | 9.920 | 1,338,687 | -0.04(-0.40%) |
Jul 15, 2021 | 9.930 | 10.02 | 9.910 | 9.960 | 653,633 | +0.00(+0.00%) |
Jul 14, 2021 | 10.05 | 10.05 | 9.860 | 9.960 | 1,595,558 | -0.09(-0.90%) |
Jul 13, 2021 | 10.06 | 10.08 | 10.00 | 10.05 | 714,587 | -0.01(-0.10%) |
Jul 12, 2021 | 10.15 | 10.19 | 10.06 | 10.06 | 453,362 | -0.07(-0.69%) |
Jul 09, 2021 | 10.11 | 10.16 | 10.11 | 10.13 | 186,902 | +0.01(+0.10%) |
Jul 08, 2021 | 10.10 | 10.16 | 10.10 | 10.12 | 904,602 | -0.04(-0.39%) |
Jul 07, 2021 | 10.11 | 10.16 | 10.10 | 10.16 | 809,544 | +0.00(+0.00%) |
Jul 06, 2021 | 10.22 | 10.22 | 10.09 | 10.16 | 725,889 | +0.00(+0.00%) |
Jul 02, 2021 | 10.14 | 10.22 | 10.12 | 10.16 | 575,386 | +0.01(+0.10%) |
Jul 01, 2021 | 10.14 | 10.30 | 10.09 | 10.15 | 786,826 | +0.03(+0.30%) |
Jun 30, 2021 | 10.14 | 10.16 | 10.10 | 10.12 | 301,611 | -0.01(-0.10%) |
Jun 29, 2021 | 10.13 | 10.16 | 10.08 | 10.13 | 601,952 | -0.01(-0.10%) |
Jun 28, 2021 | 10.14 | 10.16 | 10.09 | 10.14 | 780,420 | +0.01(+0.10%) |
Jun 25, 2021 | 10.12 | 10.24 | 10.11 | 10.13 | 599,127 | -0.01(-0.10%) |
Jun 24, 2021 | 10.06 | 10.15 | 10.05 | 10.14 | 542,084 | +0.08(+0.80%) |
Jun 23, 2021 | 10.11 | 10.12 | 10.02 | 10.06 | 439,194 | -0.04(-0.40%) |
Jun 22, 2021 | 10.09 | 10.11 | 10.04 | 10.10 | 469,235 | -0.03(-0.30%) |
Jun 21, 2021 | 10.15 | 10.16 | 10.04 | 10.13 | 675,446 | -0.05(-0.49%) |
Jun 18, 2021 | 10.10 | 10.29 | 10.09 | 10.18 | 874,249 | +0.01(+0.10%) |
Jun 17, 2021 | 10.23 | 10.28 | 10.15 | 10.17 | 663,344 | -0.05(-0.49%) |
Jun 16, 2021 | 10.25 | 10.29 | 10.13 | 10.22 | 441,373 | -0.01(-0.10%) |
Jun 15, 2021 | 10.27 | 10.29 | 10.22 | 10.23 | 406,665 | -0.07(-0.68%) |
Jun 14, 2021 | 10.30 | 10.37 | 10.28 | 10.30 | 485,937 | -0.04(-0.39%) |
Jun 11, 2021 | 10.45 | 10.46 | 10.31 | 10.34 | 443,625 | -0.08(-0.77%) |
Jun 10, 2021 | 10.40 | 10.68 | 10.30 | 10.42 | 699,351 | +0.01(+0.10%) |
Jun 09, 2021 | 10.50 | 10.57 | 10.40 | 10.41 | 566,227 | -0.02(-0.19%) |
Jun 08, 2021 | 10.45 | 10.47 | 10.30 | 10.43 | 729,649 | +0.09(+0.87%) |
Jun 07, 2021 | 10.63 | 10.69 | 10.29 | 10.34 | 1,108,065 | -0.23(-2.18%) |
Jun 04, 2021 | 10.44 | 10.58 | 10.19 | 10.57 | 990,170 | +0.26(+2.52%) |
Jun 03, 2021 | 10.12 | 11.07 | 10.07 | 10.31 | 1,814,483 | +0.18(+1.78%) |
Jun 02, 2021 | 10.10 | 10.15 | 10.08 | 10.13 | 525,191 | -0.01(-0.10%) |