Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 9.810 | 9.880 | 9.810 | 9.838 | 2,030 | +0.02(+0.18%) |
Aug 30, 2021 | 9.840 | 9.880 | 9.810 | 9.820 | 101,917 | +0.02(+0.20%) |
Aug 27, 2021 | 9.800 | 9.860 | 9.800 | 9.800 | 1,541 | -0.01(-0.10%) |
Aug 26, 2021 | 9.800 | 9.840 | 9.800 | 9.810 | 9,100 | +0.01(+0.10%) |
Aug 25, 2021 | 9.810 | 9.825 | 9.800 | 9.800 | 7,232 | -0.02(-0.25%) |
Aug 24, 2021 | 9.820 | 9.840 | 9.810 | 9.825 | 18,055 | -0.01(-0.10%) |
Aug 23, 2021 | 9.850 | 9.865 | 9.795 | 9.835 | 69,332 | +0.01(+0.05%) |
Aug 20, 2021 | 9.850 | 9.880 | 9.830 | 9.830 | 13,992 | -0.05(-0.51%) |
Aug 19, 2021 | 9.860 | 9.900 | 9.860 | 9.880 | 19,529 | -0.02(-0.20%) |
Aug 18, 2021 | 9.880 | 9.900 | 9.880 | 9.900 | 17,524 | +0.01(+0.10%) |
Aug 17, 2021 | 9.890 | 9.910 | 9.880 | 9.890 | 18,695 | +0.01(+0.10%) |
Aug 16, 2021 | 9.907 | 9.915 | 9.880 | 9.880 | 4,235 | -0.03(-0.30%) |
Aug 13, 2021 | 9.950 | 9.950 | 9.900 | 9.910 | 6,463 | -0.00(-0.02%) |
Aug 12, 2021 | 9.950 | 9.950 | 9.900 | 9.912 | 18,702 | -0.04(-0.38%) |
Aug 11, 2021 | 9.920 | 9.950 | 9.920 | 9.950 | 11,971 | +0.01(+0.10%) |
Aug 10, 2021 | 9.940 | 9.940 | 9.928 | 9.940 | 784 | +0.00(+0.00%) |
Aug 09, 2021 | 9.930 | 9.950 | 9.930 | 9.940 | 3,187 | -0.02(-0.20%) |
Aug 06, 2021 | 9.950 | 9.960 | 9.890 | 9.960 | 60,682 | +0.03(+0.30%) |
Aug 05, 2021 | 9.930 | 9.970 | 9.930 | 9.930 | 10,245 | -0.02(-0.20%) |
Aug 04, 2021 | 9.950 | 9.960 | 9.920 | 9.950 | 7,929 | -0.05(-0.50%) |
Aug 02, 2021 | 10.00 | 10.00 | 10.00 | 92 | +0.03(+0.30%) | |
Jul 30, 2021 | 9.930 | 9.980 | 9.920 | 9.970 | 10,004 | +0.04(+0.40%) |
Jul 29, 2021 | 9.928 | 9.950 | 9.928 | 9.930 | 9,665 | -0.01(-0.10%) |
Jul 28, 2021 | 9.988 | 9.988 | 9.920 | 9.940 | 8,675 | +0.04(+0.40%) |
Jul 27, 2021 | 9.980 | 10.04 | 9.900 | 9.900 | 71,090 | -0.09(-0.90%) |
Jul 26, 2021 | 9.990 | 10.02 | 9.950 | 9.990 | 27,480 | -0.00(-0.05%) |
Jul 23, 2021 | 9.990 | 10.04 | 9.990 | 9.995 | 12,510 | -0.01(-0.05%) |
Jul 22, 2021 | 9.960 | 10.00 | 9.960 | 10.00 | 8,333 | +0.03(+0.30%) |
Jul 21, 2021 | 9.990 | 10.01 | 9.960 | 9.970 | 106,609 | -0.07(-0.75%) |
Jul 20, 2021 | 10.00 | 10.13 | 10.00 | 10.04 | 4,595 | +0.04(+0.45%) |
Jul 19, 2021 | 9.940 | 10.01 | 9.930 | 10.00 | 22,048 | -0.03(-0.25%) |
Jul 16, 2021 | 10.07 | 10.07 | 9.990 | 10.03 | 1,548 | +0.03(+0.25%) |
Jul 15, 2021 | 10.03 | 10.04 | 9.990 | 10.00 | 100,993 | +0.00(+0.00%) |
Jul 14, 2021 | 10.02 | 10.02 | 10.00 | 10.00 | 155,238 | -0.02(-0.20%) |
Jul 13, 2021 | 10.00 | 10.02 | 10.00 | 10.02 | 8,668 | +0.01(+0.10%) |
Jul 12, 2021 | 10.00 | 10.01 | 10.00 | 10.01 | 714 | +0.00(+0.00%) |
Jul 09, 2021 | 10.01 | 10.05 | 10.01 | 10.01 | 11,713 | -0.05(-0.55%) |
Jul 08, 2021 | 10.06 | 10.06 | 10.00 | 10.06 | 408 | +0.05(+0.45%) |
Jul 07, 2021 | 10.02 | 10.02 | 10.00 | 10.02 | 4,137 | -0.00(-0.00%) |
Jul 06, 2021 | 10.00 | 10.09 | 10.00 | 10.02 | 2,467 | -0.07(-0.69%) |
Jul 02, 2021 | 10.04 | 10.09 | 10.04 | 10.09 | 5,304 | +0.05(+0.55%) |
Jul 01, 2021 | 10.06 | 10.14 | 10.00 | 10.04 | 3,143 | -0.04(-0.35%) |
Jun 30, 2021 | 10.04 | 10.10 | 10.04 | 10.07 | 6,567 | +0.03(+0.30%) |
Jun 29, 2021 | 10.01 | 10.04 | 10.00 | 10.04 | 4,937 | +0.01(+0.15%) |
Jun 28, 2021 | 9.990 | 10.05 | 9.980 | 10.03 | 5,268 | -0.03(-0.25%) |
Jun 25, 2021 | 10.10 | 10.13 | 10.02 | 10.05 | 7,872 | -0.04(-0.40%) |
Jun 24, 2021 | 10.09 | 10.10 | 10.03 | 10.09 | 2,101 | +0.05(+0.50%) |
Jun 23, 2021 | 10.03 | 10.04 | 10.03 | 10.04 | 3,468 | +0.00(+0.05%) |
Jun 22, 2021 | 10.00 | 10.04 | 10.00 | 10.04 | 10,117 | +0.01(+0.05%) |
Jun 21, 2021 | 10.00 | 10.03 | 10.00 | 10.03 | 1,659 | -0.03(-0.30%) |
Jun 18, 2021 | 10.04 | 10.06 | 10.02 | 10.06 | 3,359 | +0.03(+0.30%) |
Jun 17, 2021 | 10.07 | 10.07 | 10.01 | 10.03 | 3,356 | -0.03(-0.25%) |
Jun 16, 2021 | 10.04 | 10.10 | 10.03 | 10.05 | 3,131 | -0.04(-0.35%) |
Jun 15, 2021 | 10.16 | 10.16 | 10.05 | 10.09 | 16,415 | -0.02(-0.15%) |
Jun 14, 2021 | 10.09 | 10.11 | 10.09 | 10.11 | 1,338 | -0.04(-0.35%) |
Jun 11, 2021 | 10.04 | 10.14 | 10.04 | 10.14 | 2,468 | +0.02(+0.25%) |
Jun 10, 2021 | 10.11 | 10.12 | 10.10 | 10.12 | 1,158 | +0.02(+0.15%) |
Jun 09, 2021 | 10.15 | 10.15 | 10.07 | 10.10 | 4,911 | +0.02(+0.20%) |
Jun 08, 2021 | 10.02 | 10.10 | 10.02 | 10.08 | 8,017 | -0.01(-0.10%) |
Jun 07, 2021 | 10.05 | 10.09 | 10.02 | 10.09 | 21,688 | -0.01(-0.10%) |
Jun 04, 2021 | 10.00 | 10.10 | 9.960 | 10.10 | 3,289 | +0.08(+0.80%) |
Jun 03, 2021 | 10.00 | 10.06 | 9.980 | 10.02 | 50,943 | +0.01(+0.10%) |
Jun 02, 2021 | 9.970 | 10.10 | 9.940 | 10.01 | 119,207 | -0.03(-0.25%) |