Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.860 | 9.920 | 9.860 | 9.910 | 52,062 | +0.00(+0.00%) |
Aug 30, 2021 | 9.890 | 9.920 | 9.860 | 9.910 | 39,137 | +0.03(+0.25%) |
Aug 27, 2021 | 9.850 | 9.910 | 9.850 | 9.885 | 35,739 | -0.04(-0.35%) |
Aug 26, 2021 | 9.880 | 9.920 | 9.880 | 9.920 | 177,593 | +0.04(+0.40%) |
Aug 25, 2021 | 9.870 | 9.890 | 9.860 | 9.880 | 37,406 | +0.02(+0.20%) |
Aug 24, 2021 | 9.850 | 9.870 | 9.845 | 9.860 | 49,035 | +0.01(+0.10%) |
Aug 23, 2021 | 9.840 | 9.860 | 9.840 | 9.850 | 78,117 | +0.00(+0.05%) |
Aug 20, 2021 | 9.850 | 9.870 | 9.840 | 9.845 | 904,619 | +0.01(+0.05%) |
Aug 19, 2021 | 9.860 | 9.870 | 9.830 | 9.840 | 175,442 | -0.01(-0.10%) |
Aug 18, 2021 | 9.850 | 9.870 | 9.850 | 9.850 | 57,292 | +0.00(+0.00%) |
Aug 17, 2021 | 9.870 | 9.880 | 9.850 | 9.850 | 917,108 | -0.03(-0.30%) |
Aug 16, 2021 | 9.860 | 9.885 | 9.850 | 9.880 | 269,035 | +0.02(+0.20%) |
Aug 13, 2021 | 9.820 | 9.870 | 9.820 | 9.860 | 32,626 | -0.01(-0.10%) |
Aug 12, 2021 | 9.860 | 9.870 | 9.850 | 9.870 | 380,361 | +0.01(+0.10%) |
Aug 11, 2021 | 9.860 | 9.870 | 9.850 | 9.860 | 27,890 | +0.00(+0.00%) |
Aug 10, 2021 | 9.890 | 9.890 | 9.850 | 9.860 | 181,409 | -0.02(-0.20%) |
Aug 09, 2021 | 9.880 | 9.880 | 9.850 | 9.880 | 26,001 | -0.01(-0.10%) |
Aug 06, 2021 | 9.810 | 9.900 | 9.810 | 9.890 | 466,985 | +0.02(+0.15%) |
Aug 05, 2021 | 9.870 | 9.890 | 9.860 | 9.875 | 74,040 | +0.03(+0.25%) |
Aug 04, 2021 | 9.890 | 9.900 | 9.850 | 9.850 | 109,436 | -0.03(-0.30%) |
Aug 03, 2021 | 9.900 | 9.970 | 9.860 | 9.880 | 130,122 | +0.00(+0.00%) |
Aug 02, 2021 | 9.890 | 9.900 | 9.864 | 9.880 | 52,954 | +0.01(+0.10%) |
Jul 30, 2021 | 9.840 | 9.900 | 9.840 | 9.870 | 136,485 | +0.03(+0.30%) |
Jul 29, 2021 | 9.830 | 9.860 | 9.800 | 9.840 | 199,372 | +0.00(+0.00%) |
Jul 28, 2021 | 9.910 | 9.910 | 9.840 | 9.840 | 130,035 | -0.05(-0.51%) |
Jul 27, 2021 | 9.910 | 9.930 | 9.870 | 9.890 | 78,127 | -0.02(-0.20%) |
Jul 26, 2021 | 9.920 | 9.950 | 9.900 | 9.910 | 261,874 | -0.01(-0.10%) |
Jul 23, 2021 | 9.880 | 9.950 | 9.860 | 9.920 | 360,937 | +0.05(+0.51%) |
Jul 22, 2021 | 9.890 | 9.895 | 9.850 | 9.870 | 709,426 | +0.00(+0.00%) |
Jul 21, 2021 | 9.930 | 9.930 | 9.860 | 9.870 | 461,609 | +0.01(+0.10%) |
Jul 20, 2021 | 9.890 | 9.900 | 9.840 | 9.860 | 537,104 | +0.01(+0.10%) |
Jul 19, 2021 | 9.900 | 9.910 | 9.850 | 9.850 | 536,374 | -0.06(-0.61%) |
Jul 16, 2021 | 9.960 | 9.990 | 9.820 | 9.910 | 659,984 | -0.01(-0.10%) |
Jul 15, 2021 | 9.980 | 9.980 | 9.900 | 9.920 | 474,130 | -0.04(-0.40%) |
Jul 14, 2021 | 10.04 | 10.04 | 9.940 | 9.960 | 1,256,115 | -0.05(-0.50%) |
Jul 13, 2021 | 10.14 | 10.17 | 9.930 | 10.01 | 5,975,790 | -0.45(-4.30%) |
Jul 12, 2021 | 10.54 | 10.55 | 10.43 | 10.46 | 58,356 | +0.03(+0.29%) |
Jul 09, 2021 | 10.46 | 10.60 | 10.39 | 10.43 | 71,410 | +0.09(+0.87%) |
Jul 08, 2021 | 10.25 | 10.38 | 10.25 | 10.34 | 56,112 | +0.07(+0.68%) |
Jul 07, 2021 | 10.26 | 10.39 | 10.25 | 10.27 | 43,288 | +0.03(+0.29%) |
Jul 06, 2021 | 10.26 | 10.43 | 10.17 | 10.24 | 104,832 | +0.00(+0.00%) |
Jul 02, 2021 | 10.20 | 10.25 | 10.20 | 10.24 | 38,597 | +0.06(+0.59%) |
Jul 01, 2021 | 10.17 | 10.20 | 10.16 | 10.18 | 107,605 | +0.01(+0.10%) |
Jun 30, 2021 | 10.22 | 10.24 | 10.09 | 10.17 | 80,688 | +0.03(+0.30%) |
Jun 29, 2021 | 10.21 | 10.22 | 10.13 | 10.14 | 17,660 | -0.01(-0.10%) |
Jun 28, 2021 | 10.11 | 10.20 | 10.11 | 10.15 | 42,761 | +0.04(+0.40%) |
Jun 25, 2021 | 10.10 | 10.15 | 10.08 | 10.11 | 26,267 | +0.10(+1.00%) |
Jun 24, 2021 | 10.08 | 10.15 | 10.01 | 10.01 | 37,928 | -0.06(-0.59%) |
Jun 23, 2021 | 10.00 | 10.08 | 10.00 | 10.07 | 23,762 | +0.06(+0.60%) |
Jun 22, 2021 | 10.05 | 10.05 | 10.01 | 10.01 | 17,264 | -0.04(-0.40%) |
Jun 21, 2021 | 10.05 | 10.09 | 10.04 | 10.05 | 7,050 | +0.00(+0.00%) |
Jun 18, 2021 | 10.06 | 10.09 | 9.984 | 10.05 | 14,932 | +0.04(+0.40%) |
Jun 17, 2021 | 9.950 | 10.04 | 9.950 | 10.01 | 88,071 | +0.03(+0.25%) |
Jun 16, 2021 | 10.03 | 10.03 | 9.930 | 9.985 | 68,854 | -0.03(-0.25%) |
Jun 15, 2021 | 10.03 | 10.05 | 9.960 | 10.01 | 34,878 | -0.05(-0.50%) |
Jun 14, 2021 | 10.12 | 10.14 | 9.990 | 10.06 | 45,846 | -0.02(-0.20%) |
Jun 11, 2021 | 10.13 | 10.18 | 10.01 | 10.08 | 24,323 | -0.01(-0.10%) |
Jun 10, 2021 | 10.11 | 10.13 | 10.06 | 10.09 | 27,895 | +0.03(+0.30%) |
Jun 09, 2021 | 10.06 | 10.14 | 10.04 | 10.06 | 24,368 | +0.01(+0.10%) |
Jun 08, 2021 | 10.02 | 10.06 | 10.01 | 10.05 | 22,616 | +0.05(+0.50%) |
Jun 07, 2021 | 10.00 | 10.05 | 10.00 | 10.00 | 6,070 | +0.00(+0.00%) |
Jun 04, 2021 | 10.05 | 10.05 | 10.00 | 10.00 | 106,891 | +0.02(+0.20%) |
Jun 03, 2021 | 10.01 | 10.02 | 9.980 | 9.980 | 17,955 | -0.04(-0.40%) |
Jun 02, 2021 | 10.10 | 10.10 | 10.00 | 10.02 | 27,915 | -0.02(-0.20%) |